股票概览
9.85
+8%
+0.73
9.43
开盘价
9.9
最高价
9.2
最低价
42,276
成交量
数据更新至: 2024-09-30
技术指标
8.99
MA5 (5日均线)
8.55
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 | 9.43 | 9.9 | 9.2 | 9.85 | +8% | 42,276 | 40,677,967 |
| 2024-09-27 | 9.1 | 9.2 | 8.86 | 9.12 | +2.13% | 13,221 | 11,960,837 |
| 2024-09-26 | 8.62 | 8.93 | 8.56 | 8.93 | +3.72% | 14,754 | 12,934,913 |
| 2024-09-25 | 8.57 | 8.8 | 8.55 | 8.61 | +1.77% | 12,122 | 10,525,135 |
| 2024-09-24 | 8.28 | 8.52 | 8.24 | 8.46 | +3.42% | 13,190 | 11,077,756 |
| 2024-09-23 | 8.2 | 8.28 | 8.1 | 8.18 | +0.25% | 8,642 | 7,086,888 |
| 2024-09-20 | 8.26 | 8.33 | 8.14 | 8.16 | -1.21% | 10,207 | 8,383,733 |
| 2024-09-19 | 7.98 | 8.33 | 7.91 | 8.26 | +4.03% | 13,061 | 10,705,064 |
| 2024-09-18 | 8.09 | 8.09 | 7.74 | 7.94 | -0.87% | 10,430 | 8,207,311 |
| 2024-09-13 | 8.18 | 8.18 | 8 | 8.01 | -1.48% | 10,443 | 8,443,194 |
| 2024-09-12 | 8.18 | 8.31 | 8.11 | 8.13 | +0.12% | 9,850 | 8,081,766 |
| 2024-09-11 | 8.29 | 8.31 | 8.08 | 8.12 | -2.17% | 10,766 | 8,809,270 |
| 2024-09-10 | 8.3 | 8.37 | 8.16 | 8.3 | +0.73% | 11,940 | 9,877,402 |
| 2024-09-09 | 8.22 | 8.38 | 8.07 | 8.24 | -0.24% | 9,712 | 8,006,776 |
| 2024-09-06 | 8.5 | 8.57 | 8.26 | 8.26 | -2.82% | 11,760 | 9,819,236 |
| 2024-09-05 | 8.46 | 8.54 | 8.4 | 8.5 | +0.95% | 10,726 | 9,088,881 |
| 2024-09-04 | 8.65 | 8.67 | 8.38 | 8.42 | -2.77% | 13,344 | 11,332,543 |
| 2024-09-03 | 8.53 | 8.76 | 8.49 | 8.66 | +1.52% | 17,425 | 15,098,414 |
| 2024-09-02 | 8.66 | 8.78 | 8.5 | 8.53 | -1.5% | 13,654 | 11,806,647 |
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：