股票概览
9.79
+7.58%
+0.69
9.25
开盘价
9.89
最高价
9
最低价
281,705
成交量
数据更新至: 2024-09-30
技术指标
9.01
MA5 (5日均线)
8.41
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 | 9.25 | 9.89 | 9 | 9.79 | +7.58% | 281,705 | 266,648,620 |
| 2024-09-27 | 9.1 | 9.24 | 8.69 | 9.1 | +2.13% | 194,522 | 174,000,110 |
| 2024-09-26 | 8.39 | 9.14 | 8.35 | 8.91 | +5.07% | 238,460 | 208,574,039 |
| 2024-09-25 | 8.65 | 8.81 | 8.4 | 8.48 | -3.09% | 232,083 | 199,569,617 |
| 2024-09-24 | 8.62 | 9.15 | 8.31 | 8.75 | +5.17% | 278,584 | 242,636,190 |
| 2024-09-23 | 8.19 | 8.36 | 8.19 | 8.32 | +1.59% | 175,363 | 145,097,452 |
| 2024-09-20 | 8.11 | 8.58 | 8.03 | 8.19 | +2.38% | 283,914 | 234,208,606 |
| 2024-09-19 | 7.28 | 8 | 7.28 | 8 | +10.04% | 99,426 | 77,320,707 |
| 2024-09-18 | 7.28 | 7.37 | 7.05 | 7.27 | -0.14% | 58,432 | 41,963,978 |
| 2024-09-13 | 7.46 | 7.47 | 7.25 | 7.28 | -2.8% | 62,243 | 45,704,556 |
| 2024-09-12 | 7.77 | 7.79 | 7.45 | 7.49 | -1.19% | 88,334 | 66,615,817 |
| 2024-09-11 | 7.85 | 7.95 | 7.52 | 7.58 | -1.56% | 132,398 | 101,439,714 |
| 2024-09-10 | 7.88 | 8.23 | 7.67 | 7.7 | -1.91% | 238,125 | 188,033,113 |
| 2024-09-09 | 7.14 | 7.85 | 7.04 | 7.85 | +9.94% | 134,586 | 102,148,625 |
| 2024-09-06 | 7.3 | 7.32 | 7.13 | 7.14 | -1.92% | 22,694 | 16,364,879 |
| 2024-09-05 | 7.18 | 7.34 | 7.18 | 7.28 | +1.53% | 27,605 | 20,065,088 |
| 2024-09-04 | 7.19 | 7.28 | 7.15 | 7.17 | -0.42% | 23,538 | 16,945,397 |
| 2024-09-03 | 7.13 | 7.29 | 7.13 | 7.2 | +0.42% | 24,019 | 17,321,088 |
| 2024-09-02 | 7.22 | 7.32 | 7.16 | 7.17 | -0.97% | 38,088 | 27,635,218 |
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：