股票概览
9.58
+9.99%
+0.87
9.31
开盘价
9.58
最高价
9.07
最低价
369,066
成交量
数据更新至: 2024-09-30
技术指标
8.53
MA5 (5日均线)
8.03
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 | 9.31 | 9.58 | 9.07 | 9.58 | +9.99% | 369,066 | 346,680,524 |
| 2024-09-27 | 8.7 | 8.76 | 8.49 | 8.71 | +2.59% | 161,686 | 139,607,201 |
| 2024-09-26 | 8.13 | 8.49 | 8.02 | 8.49 | +5.99% | 200,555 | 165,488,066 |
| 2024-09-25 | 7.93 | 8.18 | 7.93 | 8.01 | +1.78% | 121,045 | 97,724,373 |
| 2024-09-24 | 7.69 | 7.91 | 7.67 | 7.87 | +3.28% | 109,507 | 85,595,036 |
| 2024-09-23 | 7.68 | 7.74 | 7.6 | 7.62 | -1.3% | 54,327 | 41,587,901 |
| 2024-09-20 | 7.72 | 7.75 | 7.62 | 7.72 | +0.39% | 75,802 | 58,336,463 |
| 2024-09-19 | 7.34 | 7.72 | 7.31 | 7.69 | +5.34% | 135,366 | 102,717,160 |
| 2024-09-18 | 7.25 | 7.36 | 7.17 | 7.3 | +0.55% | 57,355 | 41,541,295 |
| 2024-09-13 | 7.35 | 7.42 | 7.25 | 7.26 | -0.95% | 51,029 | 37,354,315 |
| 2024-09-12 | 7.38 | 7.49 | 7.33 | 7.33 | -1.35% | 58,314 | 43,113,497 |
| 2024-09-11 | 7.51 | 7.52 | 7.39 | 7.43 | -1.46% | 52,088 | 38,776,245 |
| 2024-09-10 | 7.57 | 7.65 | 7.39 | 7.54 | +0.13% | 86,781 | 64,926,040 |
| 2024-09-09 | 7.55 | 7.68 | 7.4 | 7.53 | -0.4% | 110,112 | 83,253,997 |
| 2024-09-06 | 7.59 | 7.82 | 7.55 | 7.56 | +1.34% | 149,080 | 114,492,482 |
| 2024-09-05 | 7.25 | 7.49 | 7.25 | 7.46 | +2.9% | 103,194 | 76,691,791 |
| 2024-09-04 | 7.23 | 7.35 | 7.15 | 7.25 | +0.55% | 77,348 | 56,247,720 |
| 2024-09-03 | 7.16 | 7.26 | 7.12 | 7.21 | +1.12% | 79,420 | 57,290,124 |
| 2024-09-02 | 7.46 | 7.47 | 7.13 | 7.13 | -4.42% | 141,393 | 102,028,707 |
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：