股票概览
9.18
+8.64%
+0.73
8.7
开盘价
9.24
最高价
8.61
最低价
148,459
成交量
数据更新至: 2024-09-30
技术指标
8.34
MA5 (5日均线)
7.85
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 | 8.7 | 9.24 | 8.61 | 9.18 | +8.64% | 148,459 | 132,889,113 |
| 2024-09-27 | 8.33 | 8.48 | 8.27 | 8.45 | +2.67% | 65,671 | 54,955,705 |
| 2024-09-26 | 7.89 | 8.23 | 7.89 | 8.23 | +4.05% | 64,066 | 51,628,725 |
| 2024-09-25 | 8 | 8.24 | 7.91 | 7.91 | -0.13% | 93,664 | 75,549,576 |
| 2024-09-24 | 7.49 | 7.95 | 7.49 | 7.92 | +5.88% | 80,923 | 62,898,303 |
| 2024-09-23 | 7.39 | 7.49 | 7.34 | 7.48 | +1.49% | 33,052 | 24,598,461 |
| 2024-09-20 | 7.46 | 7.46 | 7.33 | 7.37 | -0.81% | 24,485 | 18,062,226 |
| 2024-09-19 | 7.28 | 7.51 | 7.28 | 7.43 | +2.2% | 34,516 | 25,572,644 |
| 2024-09-18 | 7.27 | 7.33 | 7.17 | 7.27 | 0% | 23,015 | 16,666,032 |
| 2024-09-13 | 7.35 | 7.38 | 7.27 | 7.27 | -1.09% | 18,296 | 13,374,200 |
| 2024-09-12 | 7.33 | 7.46 | 7.33 | 7.35 | -0.14% | 21,572 | 15,911,297 |
| 2024-09-11 | 7.34 | 7.42 | 7.31 | 7.36 | -0.54% | 23,554 | 17,324,045 |
| 2024-09-10 | 7.48 | 7.49 | 7.25 | 7.4 | -0.54% | 34,829 | 25,593,029 |
| 2024-09-09 | 7.51 | 7.52 | 7.4 | 7.44 | -1.46% | 31,398 | 23,395,057 |
| 2024-09-06 | 7.65 | 7.67 | 7.53 | 7.55 | -1.44% | 31,103 | 23,593,433 |
| 2024-09-05 | 7.74 | 7.79 | 7.6 | 7.66 | -0.91% | 31,554 | 24,172,801 |
| 2024-09-04 | 7.76 | 7.84 | 7.7 | 7.73 | -0.77% | 26,711 | 20,718,747 |
| 2024-09-03 | 7.77 | 7.89 | 7.71 | 7.79 | -0.26% | 37,276 | 29,132,884 |
| 2024-09-02 | 7.86 | 7.89 | 7.76 | 7.81 | -0.64% | 32,494 | 25,427,255 |
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：