股票概览
9.71
+7.29%
+0.66
9.33
开盘价
9.77
最高价
9.14
最低价
286,467
成交量
数据更新至: 2024-09-30
技术指标
8.93
MA5 (5日均线)
8.54
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 | 9.33 | 9.77 | 9.14 | 9.71 | +7.29% | 286,467 | 271,825,635 |
| 2024-09-27 | 8.95 | 9.06 | 8.89 | 9.05 | +2.38% | 79,514 | 71,443,907 |
| 2024-09-26 | 8.56 | 8.85 | 8.55 | 8.84 | +2.79% | 71,551 | 62,319,680 |
| 2024-09-25 | 8.5 | 8.78 | 8.5 | 8.6 | +1.53% | 76,069 | 65,856,867 |
| 2024-09-24 | 8.22 | 8.48 | 8.22 | 8.47 | +3.04% | 58,841 | 49,269,291 |
| 2024-09-23 | 8.22 | 8.27 | 8.18 | 8.22 | 0% | 17,232 | 14,173,047 |
| 2024-09-20 | 8.26 | 8.27 | 8.17 | 8.22 | -0.24% | 19,004 | 15,599,856 |
| 2024-09-19 | 8.05 | 8.26 | 8 | 8.24 | +3% | 41,320 | 33,745,320 |
| 2024-09-18 | 8.08 | 8.11 | 7.86 | 8 | -0.99% | 29,787 | 23,768,986 |
| 2024-09-13 | 8.17 | 8.22 | 8.08 | 8.08 | -1.46% | 19,474 | 15,859,179 |
| 2024-09-12 | 8.2 | 8.27 | 8.17 | 8.2 | -0.12% | 15,786 | 12,973,621 |
| 2024-09-11 | 8.18 | 8.26 | 8.15 | 8.21 | -0.12% | 19,707 | 16,179,913 |
| 2024-09-10 | 8.21 | 8.25 | 8.09 | 8.22 | 0% | 24,453 | 19,977,987 |
| 2024-09-09 | 8.21 | 8.26 | 8.17 | 8.22 | +0.12% | 16,300 | 13,380,332 |
| 2024-09-06 | 8.34 | 8.35 | 8.19 | 8.21 | -1.44% | 22,378 | 18,493,296 |
| 2024-09-05 | 8.3 | 8.35 | 8.28 | 8.33 | +0.6% | 16,629 | 13,831,256 |
| 2024-09-04 | 8.33 | 8.37 | 8.28 | 8.28 | -0.6% | 23,541 | 19,569,355 |
| 2024-09-03 | 8.29 | 8.4 | 8.26 | 8.33 | +0.36% | 26,403 | 21,994,634 |
| 2024-09-02 | 8.43 | 8.43 | 8.29 | 8.3 | -1.43% | 29,085 | 24,339,781 |
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：