股票概览
9.68
+10%
+0.88
9.5
开盘价
9.68
最高价
9.15
最低价
1,600,140
成交量
数据更新至: 2024-09-30
技术指标
8.51
MA5 (5日均线)
7.99
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 | 9.5 | 9.68 | 9.15 | 9.68 | +10% | 1,600,140 | 1,525,739,364 |
| 2024-09-27 | 8.5 | 8.8 | 8.4 | 8.8 | +6.15% | 531,379 | 455,705,628 |
| 2024-09-26 | 7.9 | 8.3 | 7.89 | 8.29 | +4.28% | 545,001 | 443,118,051 |
| 2024-09-25 | 7.94 | 8.14 | 7.9 | 7.95 | +1.66% | 502,009 | 402,847,790 |
| 2024-09-24 | 7.58 | 7.84 | 7.5 | 7.82 | +4.55% | 433,051 | 334,048,198 |
| 2024-09-23 | 7.49 | 7.54 | 7.46 | 7.48 | +0.13% | 77,618 | 58,164,702 |
| 2024-09-20 | 7.51 | 7.54 | 7.44 | 7.47 | -0.4% | 97,819 | 73,186,229 |
| 2024-09-19 | 7.49 | 7.59 | 7.4 | 7.5 | +0.94% | 159,453 | 119,692,381 |
| 2024-09-18 | 7.4 | 7.46 | 7.32 | 7.43 | 0% | 103,090 | 76,137,795 |
| 2024-09-13 | 7.46 | 7.51 | 7.4 | 7.43 | -0.4% | 129,263 | 96,222,715 |
| 2024-09-12 | 7.4 | 7.61 | 7.38 | 7.46 | +0.67% | 186,301 | 139,779,811 |
| 2024-09-11 | 7.34 | 7.43 | 7.34 | 7.41 | +0.41% | 82,673 | 61,078,000 |
| 2024-09-10 | 7.41 | 7.43 | 7.23 | 7.38 | -0.14% | 133,374 | 97,610,903 |
| 2024-09-09 | 7.3 | 7.49 | 7.29 | 7.39 | +0.14% | 129,231 | 95,801,627 |
| 2024-09-06 | 7.5 | 7.57 | 7.37 | 7.38 | -0.27% | 240,780 | 179,447,754 |
| 2024-09-05 | 7.33 | 7.42 | 7.32 | 7.4 | +0.82% | 75,406 | 55,681,003 |
| 2024-09-04 | 7.31 | 7.4 | 7.3 | 7.34 | +0.14% | 75,621 | 55,589,022 |
| 2024-09-03 | 7.34 | 7.4 | 7.29 | 7.33 | +0.27% | 98,132 | 72,031,521 |
| 2024-09-02 | 7.49 | 7.53 | 7.3 | 7.31 | -3.31% | 177,321 | 131,087,960 |
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：