股票概览
9.99
+7.88%
+0.73
9.5
开盘价
10.1
最高价
9.49
最低价
281,270
成交量
数据更新至: 2024-09-30
技术指标
9.12
MA5 (5日均线)
8.63
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 | 9.5 | 10.1 | 9.49 | 9.99 | +7.88% | 281,270 | 276,705,149 |
| 2024-09-27 | 9.14 | 9.28 | 9.1 | 9.26 | +2.77% | 86,017 | 79,308,660 |
| 2024-09-26 | 8.72 | 9.03 | 8.67 | 9.01 | +3.44% | 96,042 | 85,222,329 |
| 2024-09-25 | 8.68 | 8.9 | 8.66 | 8.71 | +0.81% | 100,583 | 88,513,924 |
| 2024-09-24 | 8.25 | 8.65 | 8.25 | 8.64 | +4.98% | 120,435 | 101,929,244 |
| 2024-09-23 | 8.21 | 8.25 | 8.1 | 8.23 | +0.24% | 42,518 | 34,806,411 |
| 2024-09-20 | 8.24 | 8.24 | 8.09 | 8.21 | -0.48% | 55,265 | 45,081,870 |
| 2024-09-19 | 8.02 | 8.25 | 7.97 | 8.25 | +3% | 73,281 | 59,834,227 |
| 2024-09-18 | 7.92 | 8.03 | 7.81 | 8.01 | +0.38% | 39,679 | 31,429,756 |
| 2024-09-13 | 7.9 | 8.04 | 7.9 | 7.98 | +0.38% | 39,899 | 31,856,653 |
| 2024-09-12 | 7.93 | 8.08 | 7.91 | 7.95 | +0.13% | 46,240 | 36,947,318 |
| 2024-09-11 | 7.9 | 7.96 | 7.84 | 7.94 | 0% | 40,604 | 32,088,640 |
| 2024-09-10 | 7.87 | 7.97 | 7.71 | 7.94 | +1.79% | 71,088 | 55,652,156 |
| 2024-09-09 | 7.94 | 7.94 | 7.76 | 7.8 | -1.52% | 53,813 | 42,152,075 |
| 2024-09-06 | 8.1 | 8.15 | 7.92 | 7.92 | -2.1% | 51,997 | 41,693,430 |
| 2024-09-05 | 8.03 | 8.14 | 8.01 | 8.09 | +0.87% | 37,787 | 30,540,813 |
| 2024-09-04 | 8.29 | 8.29 | 7.95 | 8.02 | -3.72% | 115,183 | 93,091,925 |
| 2024-09-03 | 8.3 | 8.42 | 8.29 | 8.33 | +0.36% | 46,376 | 38,686,146 |
| 2024-09-02 | 8.62 | 8.62 | 8.3 | 8.3 | -3.26% | 75,379 | 63,382,511 |
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：