股票概览
9.26
+6.93%
+0.6
8.86
开盘价
9.33
最高价
8.71
最低价
621,040
成交量
数据更新至: 2024-09-30
技术指标
8.34
MA5 (5日均线)
7.92
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.86 | 9.33 | 8.71 | 9.26 | +6.93% | 621,040 | 562,293,415 |
| 2024-09-27 | 8.6 | 8.8 | 8.45 | 8.66 | +5.87% | 351,021 | 302,147,420 |
| 2024-09-26 | 7.79 | 8.18 | 7.77 | 8.18 | +5.01% | 174,271 | 139,503,031 |
| 2024-09-25 | 7.84 | 7.98 | 7.77 | 7.79 | -0.26% | 158,458 | 124,901,212 |
| 2024-09-24 | 7.64 | 7.81 | 7.61 | 7.81 | +3.03% | 86,852 | 67,240,027 |
| 2024-09-23 | 7.63 | 7.67 | 7.54 | 7.58 | -0.66% | 38,229 | 28,997,687 |
| 2024-09-20 | 7.62 | 7.64 | 7.52 | 7.63 | +0.26% | 42,980 | 32,639,957 |
| 2024-09-19 | 7.33 | 7.64 | 7.32 | 7.61 | +4.39% | 92,274 | 69,469,602 |
| 2024-09-18 | 7.4 | 7.42 | 7.23 | 7.29 | -1.62% | 62,380 | 45,475,068 |
| 2024-09-13 | 7.45 | 7.48 | 7.38 | 7.41 | -0.54% | 35,982 | 26,725,738 |
| 2024-09-12 | 7.49 | 7.57 | 7.45 | 7.45 | -0.13% | 40,430 | 30,300,421 |
| 2024-09-11 | 7.49 | 7.54 | 7.43 | 7.46 | -0.8% | 35,826 | 26,801,483 |
| 2024-09-10 | 7.59 | 7.62 | 7.45 | 7.52 | -0.66% | 57,779 | 43,371,275 |
| 2024-09-09 | 7.55 | 7.6 | 7.49 | 7.57 | 0% | 40,765 | 30,765,222 |
| 2024-09-06 | 7.66 | 7.68 | 7.56 | 7.57 | -0.79% | 31,974 | 24,323,189 |
| 2024-09-05 | 7.53 | 7.64 | 7.53 | 7.63 | +1.33% | 43,015 | 32,675,525 |
| 2024-09-04 | 7.62 | 7.69 | 7.52 | 7.53 | -1.31% | 54,891 | 41,738,366 |
| 2024-09-03 | 7.58 | 7.71 | 7.56 | 7.63 | +0.39% | 55,109 | 42,165,734 |
| 2024-09-02 | 7.74 | 7.75 | 7.59 | 7.6 | -1.68% | 77,342 | 59,032,904 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：