股票概览
9.04
+9.98%
+0.82
8.38
开盘价
9.04
最高价
8.38
最低价
144,314
成交量
数据更新至: 2024-09-30
技术指标
8.14
MA5 (5日均线)
8.37
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 | 8.38 | 9.04 | 8.38 | 9.04 | +9.98% | 144,314 | 127,016,512 |
| 2024-09-27 | 7.96 | 8.33 | 7.95 | 8.22 | +4.58% | 51,527 | 41,857,434 |
| 2024-09-26 | 7.8 | 7.87 | 7.68 | 7.86 | +0.9% | 48,125 | 37,529,749 |
| 2024-09-25 | 7.79 | 8.04 | 7.71 | 7.79 | +0.26% | 72,693 | 57,102,080 |
| 2024-09-24 | 7.99 | 7.99 | 7.52 | 7.77 | -3% | 101,459 | 78,246,708 |
| 2024-09-23 | 8.68 | 8.7 | 8.01 | 8.01 | -10% | 103,898 | 84,403,677 |
| 2024-09-19 | 8.71 | 9.14 | 8.6 | 8.9 | +2.18% | 96,193 | 84,469,813 |
| 2024-09-18 | 8.71 | 8.74 | 8.67 | 8.71 | 0% | 54,201 | 47,164,698 |
| 2024-09-13 | 8.7 | 8.74 | 8.52 | 8.71 | 0% | 50,676 | 44,024,798 |
| 2024-09-12 | 8.69 | 8.73 | 8.67 | 8.71 | +0.11% | 34,051 | 29,651,075 |
| 2024-09-11 | 8.69 | 8.71 | 8.65 | 8.7 | +0.12% | 49,491 | 42,971,797 |
| 2024-09-10 | 8.66 | 8.69 | 8.62 | 8.69 | +0.58% | 36,429 | 31,588,975 |
| 2024-09-09 | 8.66 | 8.71 | 8.62 | 8.64 | -0.58% | 50,430 | 43,615,970 |
| 2024-09-06 | 8.65 | 8.7 | 8.64 | 8.69 | +0.23% | 27,177 | 23,584,759 |
| 2024-09-05 | 8.62 | 8.68 | 8.57 | 8.67 | +0.93% | 35,493 | 30,678,926 |
| 2024-09-04 | 8.6 | 8.6 | 8.52 | 8.59 | 0% | 18,360 | 15,733,718 |
| 2024-09-03 | 8.6 | 8.64 | 8.56 | 8.59 | 0% | 23,017 | 19,782,401 |
| 2024-09-02 | 8.5 | 8.69 | 8.49 | 8.59 | +1.06% | 47,918 | 41,283,052 |
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：