股票概览
9.68
+10%
+0.88
9.08
开盘价
9.68
最高价
8.95
最低价
183,567
成交量
数据更新至: 2024-09-30
技术指标
8.51
MA5 (5日均线)
8.04
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 | 9.08 | 9.68 | 8.95 | 9.68 | +10% | 183,567 | 172,053,891 |
| 2024-09-27 | 8.44 | 8.82 | 8.4 | 8.8 | +5.77% | 80,420 | 69,241,657 |
| 2024-09-26 | 7.97 | 8.33 | 7.86 | 8.32 | +4.39% | 66,477 | 53,857,720 |
| 2024-09-25 | 7.78 | 8.23 | 7.78 | 7.97 | +2.57% | 84,826 | 68,145,168 |
| 2024-09-24 | 7.49 | 7.77 | 7.39 | 7.77 | +3.88% | 58,172 | 44,215,041 |
| 2024-09-23 | 7.44 | 7.63 | 7.38 | 7.48 | +0.94% | 40,284 | 30,288,419 |
| 2024-09-20 | 7.73 | 7.76 | 7.39 | 7.41 | -3.26% | 75,061 | 56,101,677 |
| 2024-09-19 | 7.5 | 7.89 | 7.43 | 7.66 | +3.65% | 101,922 | 78,555,909 |
| 2024-09-18 | 7.81 | 7.97 | 7.32 | 7.39 | -6.93% | 90,348 | 67,881,849 |
| 2024-09-13 | 8.13 | 8.14 | 7.94 | 7.94 | -1.98% | 22,684 | 18,168,939 |
| 2024-09-12 | 8.12 | 8.32 | 8.08 | 8.1 | -0.25% | 20,185 | 16,523,921 |
| 2024-09-11 | 8.18 | 8.23 | 8.06 | 8.12 | -0.49% | 22,667 | 18,476,573 |
| 2024-09-10 | 8.19 | 8.25 | 8 | 8.16 | -0.24% | 28,511 | 23,081,593 |
| 2024-09-09 | 8.17 | 8.34 | 8.11 | 8.18 | -0.49% | 28,263 | 23,214,086 |
| 2024-09-06 | 8.43 | 8.49 | 8.22 | 8.22 | -2.49% | 22,637 | 18,758,606 |
| 2024-09-05 | 8.31 | 8.53 | 8.3 | 8.43 | +1.32% | 24,344 | 20,525,858 |
| 2024-09-04 | 8.2 | 8.42 | 8.2 | 8.32 | -0.36% | 23,197 | 19,347,664 |
| 2024-09-03 | 8.29 | 8.48 | 8.23 | 8.35 | +1.09% | 28,067 | 23,474,744 |
| 2024-09-02 | 8.42 | 8.48 | 8.24 | 8.26 | -1.9% | 31,482 | 26,345,663 |
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：