股票概览
9.45
+10.01%
+0.86
9.45
开盘价
9.45
最高价
9.45
最低价
15,817
成交量
数据更新至: 2024-09-30
技术指标
8.02
MA5 (5日均线)
7.07
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 | 9.45 | 9.45 | 9.45 | 9.45 | +10.01% | 15,817 | 14,947,377 |
| 2024-09-27 | 8.59 | 8.59 | 8.59 | 8.59 | +9.99% | 26,610 | 22,857,990 |
| 2024-09-26 | 7.21 | 7.81 | 7.1 | 7.81 | +10% | 195,151 | 147,413,029 |
| 2024-09-25 | 7.07 | 7.4 | 7.04 | 7.1 | -0.98% | 253,161 | 182,967,366 |
| 2024-09-24 | 7 | 7.77 | 6.78 | 7.17 | +1.56% | 347,476 | 249,622,717 |
| 2024-09-23 | 6.42 | 7.06 | 6.39 | 7.06 | +9.97% | 288,338 | 198,863,354 |
| 2024-09-20 | 5.9 | 6.42 | 5.9 | 6.42 | +9.93% | 214,450 | 135,185,996 |
| 2024-09-19 | 4.78 | 5.84 | 4.78 | 5.84 | +9.98% | 246,985 | 132,328,033 |
| 2024-09-18 | 5.31 | 5.31 | 5.31 | 5.31 | -10% | 13,745 | 7,298,595 |
| 2024-09-13 | 5.9 | 5.9 | 5.9 | 5.9 | -9.92% | 21,119 | 12,460,210 |
| 2024-09-12 | 6.55 | 6.55 | 6.55 | 6.55 | -10.03% | 27,509 | 18,018,395 |
| 2024-09-11 | 7.48 | 7.73 | 7.21 | 7.28 | -6.91% | 168,767 | 124,978,130 |
| 2024-09-10 | 7.61 | 8.1 | 7.53 | 7.82 | +3.71% | 180,992 | 141,842,646 |
| 2024-09-09 | 7.48 | 7.65 | 7.38 | 7.54 | -0.92% | 59,483 | 44,719,115 |
| 2024-09-06 | 7.78 | 7.81 | 7.57 | 7.61 | -3.06% | 79,839 | 61,215,135 |
| 2024-09-05 | 7.78 | 8 | 7.75 | 7.85 | +0.9% | 96,279 | 75,617,073 |
| 2024-09-04 | 7.94 | 8.06 | 7.71 | 7.78 | -1.89% | 130,974 | 102,741,934 |
| 2024-09-03 | 7.69 | 8.15 | 7.6 | 7.93 | +4.62% | 186,249 | 146,553,727 |
| 2024-09-02 | 8 | 8 | 7.53 | 7.58 | -3.81% | 178,651 | 137,910,488 |
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：