股票概览
9.38
+6.11%
+0.54
9.15
开盘价
9.49
最高价
8.84
最低价
401,983
成交量
数据更新至: 2024-09-30
技术指标
8.77
MA5 (5日均线)
8.61
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 | 9.15 | 9.49 | 8.84 | 9.38 | +6.11% | 401,983 | 369,620,788 |
| 2024-09-27 | 8.7 | 8.86 | 8.53 | 8.84 | +2.31% | 154,169 | 134,577,555 |
| 2024-09-26 | 8.52 | 8.64 | 8.31 | 8.64 | +1.65% | 189,011 | 159,673,234 |
| 2024-09-25 | 8.48 | 8.9 | 8.47 | 8.5 | +0.35% | 172,811 | 149,456,634 |
| 2024-09-24 | 8.21 | 8.47 | 8.21 | 8.47 | +3.29% | 136,273 | 113,752,304 |
| 2024-09-23 | 8.37 | 8.5 | 8.15 | 8.2 | -2.26% | 118,294 | 98,011,551 |
| 2024-09-20 | 8.45 | 8.54 | 8.34 | 8.39 | -1.18% | 87,864 | 74,117,893 |
| 2024-09-19 | 8.47 | 8.53 | 8.32 | 8.49 | -0.12% | 139,260 | 117,357,437 |
| 2024-09-18 | 8.63 | 8.69 | 8.41 | 8.5 | -1.73% | 100,417 | 85,639,771 |
| 2024-09-13 | 8.69 | 8.76 | 8.54 | 8.65 | -0.46% | 107,266 | 92,715,272 |
| 2024-09-12 | 8.81 | 8.89 | 8.66 | 8.69 | -2.03% | 117,246 | 102,473,759 |
| 2024-09-11 | 8.92 | 8.99 | 8.77 | 8.87 | -1.11% | 110,659 | 98,005,701 |
| 2024-09-10 | 8.93 | 8.99 | 8.79 | 8.97 | +0.67% | 95,672 | 84,943,768 |
| 2024-09-09 | 8.95 | 8.98 | 8.78 | 8.91 | -0.56% | 134,677 | 119,755,293 |
| 2024-09-06 | 8.83 | 9.03 | 8.76 | 8.96 | +1.24% | 143,395 | 128,154,445 |
| 2024-09-05 | 8.7 | 8.88 | 8.64 | 8.85 | +1.84% | 111,525 | 98,049,934 |
| 2024-09-04 | 8.58 | 8.82 | 8.46 | 8.69 | +0.81% | 112,868 | 97,886,164 |
| 2024-09-03 | 8.48 | 8.66 | 8.48 | 8.62 | +0.82% | 108,443 | 93,128,108 |
| 2024-09-02 | 8.44 | 8.64 | 8.38 | 8.55 | +1.3% | 165,354 | 141,034,435 |
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：