股票概览
9.76
+7.02%
+0.64
9.38
开盘价
9.88
最高价
9.21
最低价
93,737
成交量
数据更新至: 2024-09-30
技术指标
8.99
MA5 (5日均线)
8.71
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 | 9.38 | 9.88 | 9.21 | 9.76 | +7.02% | 93,737 | 89,733,639 |
| 2024-09-27 | 8.99 | 9.2 | 8.91 | 9.12 | +3.05% | 23,501 | 21,310,968 |
| 2024-09-26 | 8.61 | 8.86 | 8.6 | 8.85 | +2.67% | 18,237 | 15,960,969 |
| 2024-09-25 | 8.7 | 8.81 | 8.62 | 8.62 | 0% | 20,020 | 17,471,340 |
| 2024-09-24 | 8.4 | 8.62 | 8.4 | 8.62 | +2.62% | 17,677 | 15,105,996 |
| 2024-09-23 | 8.39 | 8.46 | 8.34 | 8.4 | -0.47% | 8,551 | 7,166,952 |
| 2024-09-20 | 8.53 | 8.53 | 8.38 | 8.44 | -0.24% | 7,712 | 6,507,246 |
| 2024-09-19 | 8.31 | 8.53 | 8.31 | 8.46 | +1.44% | 6,859 | 5,781,264 |
| 2024-09-18 | 8.39 | 8.46 | 8.22 | 8.34 | -1.3% | 7,818 | 6,522,008 |
| 2024-09-13 | 8.58 | 8.61 | 8.42 | 8.45 | -1.05% | 5,807 | 4,924,419 |
| 2024-09-12 | 8.59 | 8.66 | 8.53 | 8.54 | -0.47% | 7,163 | 6,147,621 |
| 2024-09-11 | 8.47 | 8.61 | 8.47 | 8.58 | +0.59% | 6,830 | 5,847,942 |
| 2024-09-10 | 8.52 | 8.6 | 8.36 | 8.53 | +0.71% | 11,394 | 9,640,319 |
| 2024-09-09 | 8.6 | 8.61 | 8.44 | 8.47 | -1.51% | 12,312 | 10,462,393 |
| 2024-09-06 | 8.54 | 8.63 | 8.48 | 8.6 | +0.7% | 11,207 | 9,585,379 |
| 2024-09-05 | 8.58 | 8.66 | 8.46 | 8.54 | -0.47% | 9,018 | 7,707,461 |
| 2024-09-04 | 8.46 | 8.65 | 8.46 | 8.58 | +0.35% | 11,757 | 10,071,224 |
| 2024-09-03 | 8.43 | 8.6 | 8.39 | 8.55 | +1.54% | 19,012 | 16,173,673 |
| 2024-09-02 | 8.41 | 8.47 | 8.31 | 8.42 | -0.12% | 17,366 | 14,561,071 |
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：