股票概览
9.7
+8.14%
+0.73
9.3
开盘价
9.8
最高价
9.12
最低价
116,304
成交量
数据更新至: 2024-09-30
技术指标
8.76
MA5 (5日均线)
8.39
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 | 9.3 | 9.8 | 9.12 | 9.7 | +8.14% | 116,304 | 110,376,763 |
| 2024-09-27 | 8.65 | 8.99 | 8.64 | 8.97 | +5.04% | 32,204 | 28,430,343 |
| 2024-09-26 | 8.37 | 8.55 | 8.31 | 8.54 | +2.28% | 25,318 | 21,374,359 |
| 2024-09-25 | 8.36 | 8.48 | 8.28 | 8.35 | +1.21% | 27,490 | 23,076,026 |
| 2024-09-24 | 8.06 | 8.26 | 8.06 | 8.25 | +2.36% | 19,152 | 15,696,658 |
| 2024-09-23 | 8.05 | 8.09 | 8.01 | 8.06 | +0.12% | 8,618 | 6,946,318 |
| 2024-09-20 | 8.12 | 8.12 | 8.01 | 8.05 | -0.74% | 9,302 | 7,486,183 |
| 2024-09-19 | 7.93 | 8.15 | 7.91 | 8.11 | +2.53% | 14,238 | 11,477,711 |
| 2024-09-18 | 7.94 | 7.99 | 7.7 | 7.91 | -0.75% | 13,544 | 10,628,407 |
| 2024-09-13 | 8.19 | 8.2 | 7.96 | 7.97 | -2.45% | 15,662 | 12,599,339 |
| 2024-09-12 | 8.18 | 8.27 | 8.14 | 8.17 | -0.12% | 8,663 | 7,122,525 |
| 2024-09-11 | 8.19 | 8.26 | 8.14 | 8.18 | -0.49% | 8,310 | 6,808,791 |
| 2024-09-10 | 8.11 | 8.26 | 8.04 | 8.22 | +1.36% | 13,011 | 10,605,541 |
| 2024-09-09 | 8.09 | 8.13 | 8 | 8.11 | +0.25% | 8,533 | 6,894,557 |
| 2024-09-06 | 8.26 | 8.28 | 8.07 | 8.09 | -1.82% | 9,984 | 8,136,865 |
| 2024-09-05 | 8.23 | 8.3 | 8.2 | 8.24 | +0.49% | 10,507 | 8,671,766 |
| 2024-09-04 | 8.17 | 8.34 | 8.13 | 8.2 | -0.12% | 13,727 | 11,266,286 |
| 2024-09-03 | 8.12 | 8.26 | 8.11 | 8.21 | +0.86% | 11,699 | 9,602,466 |
| 2024-09-02 | 8.26 | 8.32 | 8.13 | 8.14 | -1.93% | 9,634 | 7,928,700 |
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：