股票概览
9.31
+8.51%
+0.73
8.81
开盘价
9.38
最高价
8.73
最低价
187,386
成交量
数据更新至: 2024-09-30
技术指标
8.42
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 | 8.81 | 9.38 | 8.73 | 9.31 | +8.51% | 187,386 | 169,948,889 |
| 2024-09-27 | 8.37 | 8.62 | 8.29 | 8.58 | +4.25% | 77,931 | 65,820,729 |
| 2024-09-26 | 8.07 | 8.26 | 8 | 8.23 | +2.36% | 68,400 | 55,791,951 |
| 2024-09-25 | 8.01 | 8.26 | 8.01 | 8.04 | +1.13% | 75,608 | 61,347,948 |
| 2024-09-24 | 7.78 | 7.96 | 7.72 | 7.95 | +2.85% | 57,294 | 45,133,023 |
| 2024-09-23 | 7.75 | 7.79 | 7.7 | 7.73 | -0.51% | 22,582 | 17,457,347 |
| 2024-09-20 | 7.65 | 7.81 | 7.65 | 7.77 | +0.78% | 33,589 | 26,008,408 |
| 2024-09-19 | 7.47 | 7.74 | 7.47 | 7.71 | +3.35% | 49,661 | 37,987,253 |
| 2024-09-18 | 7.53 | 7.57 | 7.33 | 7.46 | -0.93% | 30,376 | 22,530,656 |
| 2024-09-13 | 7.69 | 7.69 | 7.53 | 7.53 | -1.57% | 28,452 | 21,565,919 |
| 2024-09-12 | 7.66 | 7.74 | 7.63 | 7.65 | +0.13% | 21,567 | 16,571,126 |
| 2024-09-11 | 7.6 | 7.71 | 7.58 | 7.64 | 0% | 22,741 | 17,392,013 |
| 2024-09-10 | 7.57 | 7.68 | 7.51 | 7.64 | +0.66% | 29,072 | 22,066,096 |
| 2024-09-09 | 7.63 | 7.69 | 7.54 | 7.59 | -1.3% | 31,389 | 23,884,038 |
| 2024-09-06 | 7.85 | 7.92 | 7.69 | 7.69 | -2.29% | 39,156 | 30,414,357 |
| 2024-09-05 | 7.82 | 7.95 | 7.82 | 7.87 | -0.13% | 34,214 | 27,005,831 |
| 2024-09-04 | 7.87 | 8 | 7.78 | 7.88 | -0.25% | 38,591 | 30,459,304 |
| 2024-09-03 | 7.89 | 8.01 | 7.83 | 7.9 | +0.13% | 35,503 | 28,112,542 |
| 2024-09-02 | 7.9 | 8.09 | 7.88 | 7.89 | -1.13% | 50,488 | 40,316,027 |
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：