股票概览
9.4
+6.58%
+0.58
9.04
开盘价
9.57
最高价
8.83
最低价
128,814
成交量
数据更新至: 2024-09-30
技术指标
8.71
MA5 (5日均线)
8.40
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 | 9.04 | 9.57 | 8.83 | 9.4 | +6.58% | 128,814 | 118,479,485 |
| 2024-09-27 | 8.63 | 8.88 | 8.59 | 8.82 | +3.28% | 45,931 | 40,077,646 |
| 2024-09-26 | 8.4 | 8.54 | 8.35 | 8.54 | +1.91% | 37,944 | 32,007,622 |
| 2024-09-25 | 8.45 | 8.59 | 8.35 | 8.38 | -0.24% | 47,081 | 39,922,216 |
| 2024-09-24 | 8.21 | 8.4 | 8.21 | 8.4 | +2.69% | 29,279 | 24,359,501 |
| 2024-09-23 | 8.1 | 8.22 | 8.09 | 8.18 | +0.74% | 19,837 | 16,203,286 |
| 2024-09-20 | 8.11 | 8.14 | 8.04 | 8.12 | -0.37% | 14,517 | 11,742,424 |
| 2024-09-19 | 8 | 8.16 | 7.97 | 8.15 | +2% | 24,002 | 19,405,770 |
| 2024-09-18 | 7.99 | 8.04 | 7.9 | 7.99 | 0% | 15,987 | 12,723,631 |
| 2024-09-13 | 8.02 | 8.06 | 7.98 | 7.99 | -0.37% | 15,603 | 12,492,026 |
| 2024-09-12 | 8.01 | 8.13 | 8.01 | 8.02 | 0% | 27,078 | 21,852,405 |
| 2024-09-11 | 8.13 | 8.14 | 7.99 | 8.02 | -1.6% | 31,559 | 25,347,277 |
| 2024-09-10 | 8.15 | 8.19 | 8.05 | 8.15 | -0.12% | 26,963 | 21,888,073 |
| 2024-09-09 | 8.22 | 8.22 | 8.12 | 8.16 | -0.85% | 22,374 | 18,231,715 |
| 2024-09-06 | 8.25 | 8.29 | 8.2 | 8.23 | -0.36% | 24,260 | 20,007,179 |
| 2024-09-05 | 8.38 | 8.4 | 8.25 | 8.26 | -1.2% | 38,284 | 31,818,643 |
| 2024-09-04 | 8.41 | 8.43 | 8.34 | 8.36 | -0.59% | 15,937 | 13,361,517 |
| 2024-09-03 | 8.51 | 8.55 | 8.35 | 8.41 | -1.18% | 33,530 | 28,307,641 |
| 2024-09-02 | 8.61 | 8.64 | 8.49 | 8.51 | -1.28% | 27,686 | 23,713,213 |
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：