股票概览
9.02
+7.64%
+0.64
8.53
开盘价
9.17
最高价
8.53
最低价
5,409,262
成交量
数据更新至: 2024-09-30
技术指标
8.51
MA5 (5日均线)
8.23
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 | 8.53 | 9.17 | 8.53 | 9.02 | +7.64% | 5,409,262 | 4,758,267,275 |
| 2024-09-27 | 8.39 | 8.4 | 8.28 | 8.38 | -0.12% | 1,794,094 | 1,496,451,827 |
| 2024-09-26 | 8.3 | 8.45 | 8.25 | 8.39 | -0.12% | 2,957,530 | 2,464,797,430 |
| 2024-09-25 | 8.51 | 8.66 | 8.37 | 8.4 | +0.48% | 2,124,735 | 1,805,556,499 |
| 2024-09-24 | 8.11 | 8.37 | 8.04 | 8.36 | +4.37% | 1,839,363 | 1,513,319,694 |
| 2024-09-23 | 7.91 | 8.09 | 7.86 | 8.01 | +1.26% | 965,866 | 772,046,984 |
| 2024-09-20 | 7.89 | 8.01 | 7.83 | 7.91 | +0.76% | 1,334,881 | 1,058,130,225 |
| 2024-09-19 | 7.9 | 7.9 | 7.7 | 7.85 | -2.61% | 1,153,688 | 899,950,256 |
| 2024-09-18 | 7.91 | 8.1 | 7.91 | 8.06 | +2.03% | 1,174,422 | 941,347,769 |
| 2024-09-13 | 7.88 | 7.98 | 7.88 | 7.9 | +0.77% | 1,297,172 | 1,029,572,481 |
| 2024-09-12 | 7.73 | 7.87 | 7.69 | 7.84 | +1.16% | 1,331,868 | 1,037,762,145 |
| 2024-09-11 | 7.72 | 7.77 | 7.55 | 7.75 | -1.9% | 2,023,977 | 1,545,930,431 |
| 2024-09-10 | 7.85 | 7.95 | 7.82 | 7.9 | +1.02% | 1,255,347 | 989,432,353 |
| 2024-09-09 | 7.99 | 8 | 7.71 | 7.82 | -2.74% | 1,830,158 | 1,428,680,734 |
| 2024-09-06 | 8.11 | 8.21 | 8.04 | 8.04 | -1.11% | 1,110,479 | 901,374,546 |
| 2024-09-05 | 8.21 | 8.28 | 8.05 | 8.13 | -1.45% | 1,653,425 | 1,342,872,183 |
| 2024-09-04 | 8.49 | 8.49 | 8.17 | 8.25 | -5.28% | 2,342,153 | 1,939,151,036 |
| 2024-09-03 | 8.98 | 9.04 | 8.67 | 8.71 | -3.33% | 1,647,423 | 1,443,072,088 |
| 2024-09-02 | 8.85 | 9.07 | 8.7 | 9.01 | +0.9% | 1,452,108 | 1,300,193,607 |
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：