股票概览
9.48
+9.22%
+0.8
8.99
开盘价
9.51
最高价
8.6
最低价
231,211
成交量
数据更新至: 2024-09-30
技术指标
8.49
MA5 (5日均线)
8.18
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 | 8.99 | 9.51 | 8.6 | 9.48 | +9.22% | 231,211 | 210,935,474 |
| 2024-09-27 | 8.31 | 8.78 | 8.31 | 8.68 | +4.7% | 89,867 | 76,500,412 |
| 2024-09-26 | 8.05 | 8.29 | 8 | 8.29 | +3.11% | 86,838 | 70,806,681 |
| 2024-09-25 | 8 | 8.27 | 7.99 | 8.04 | +0.75% | 99,407 | 80,775,924 |
| 2024-09-24 | 7.78 | 8.03 | 7.69 | 7.98 | +3.5% | 101,760 | 80,101,280 |
| 2024-09-23 | 7.76 | 7.76 | 7.62 | 7.71 | -0.26% | 48,539 | 37,321,561 |
| 2024-09-20 | 7.87 | 7.88 | 7.67 | 7.73 | -1.53% | 63,515 | 49,242,958 |
| 2024-09-19 | 7.8 | 7.95 | 7.73 | 7.85 | +0.38% | 83,120 | 65,172,232 |
| 2024-09-18 | 8.18 | 8.22 | 7.6 | 7.82 | -4.87% | 132,170 | 103,557,713 |
| 2024-09-13 | 8.43 | 8.44 | 8.11 | 8.22 | -1.79% | 91,569 | 75,141,808 |
| 2024-09-12 | 8.41 | 8.64 | 8.34 | 8.37 | -1.99% | 98,383 | 83,166,311 |
| 2024-09-11 | 8.45 | 8.61 | 8.33 | 8.54 | 0% | 174,199 | 147,886,761 |
| 2024-09-10 | 8.26 | 8.9 | 8.23 | 8.54 | +3.52% | 258,385 | 223,148,255 |
| 2024-09-09 | 8.1 | 8.36 | 8.05 | 8.25 | -0.36% | 114,759 | 94,117,608 |
| 2024-09-06 | 8.42 | 8.78 | 8.26 | 8.28 | -2.13% | 219,730 | 186,713,600 |
| 2024-09-05 | 8.45 | 8.65 | 8.4 | 8.46 | 0% | 157,648 | 134,133,252 |
| 2024-09-04 | 8.44 | 8.58 | 8.25 | 8.46 | -1.05% | 184,264 | 154,855,171 |
| 2024-09-03 | 8.91 | 8.92 | 8.46 | 8.55 | -4.04% | 310,227 | 268,688,572 |
| 2024-09-02 | 8.01 | 8.91 | 8.01 | 8.91 | +10% | 327,749 | 285,027,930 |
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：