股票概览
9.04
+9.98%
+0.82
8.58
开盘价
9.04
最高价
8.44
最低价
300,370
成交量
数据更新至: 2024-09-30
技术指标
7.98
MA5 (5日均线)
7.37
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 | 8.58 | 9.04 | 8.44 | 9.04 | +9.98% | 300,370 | 264,989,254 |
| 2024-09-27 | 7.78 | 8.28 | 7.78 | 8.22 | +6.75% | 131,967 | 105,990,111 |
| 2024-09-26 | 7.51 | 7.72 | 7.43 | 7.7 | +2.53% | 152,286 | 115,276,491 |
| 2024-09-25 | 7.58 | 7.75 | 7.47 | 7.51 | +1.08% | 245,537 | 186,051,805 |
| 2024-09-24 | 6.81 | 7.43 | 6.76 | 7.43 | +10.07% | 159,144 | 114,952,542 |
| 2024-09-23 | 6.75 | 6.86 | 6.7 | 6.75 | +0.3% | 40,786 | 27,579,444 |
| 2024-09-20 | 6.88 | 6.88 | 6.7 | 6.73 | -2.04% | 52,560 | 35,597,266 |
| 2024-09-19 | 6.73 | 6.94 | 6.65 | 6.87 | +2.54% | 55,972 | 38,227,166 |
| 2024-09-18 | 6.8 | 6.8 | 6.61 | 6.7 | -1.03% | 45,432 | 30,418,018 |
| 2024-09-13 | 6.96 | 7.07 | 6.75 | 6.77 | -3.29% | 63,373 | 43,393,183 |
| 2024-09-12 | 6.96 | 7.12 | 6.95 | 7 | +0.14% | 67,407 | 47,368,769 |
| 2024-09-11 | 6.78 | 7.08 | 6.78 | 6.99 | +2.64% | 91,768 | 64,025,781 |
| 2024-09-10 | 6.8 | 6.88 | 6.68 | 6.81 | +0.15% | 46,387 | 31,483,471 |
| 2024-09-09 | 6.8 | 6.92 | 6.75 | 6.8 | -0.15% | 47,826 | 32,630,909 |
| 2024-09-06 | 7.01 | 7.02 | 6.8 | 6.81 | -2.44% | 50,747 | 34,896,582 |
| 2024-09-05 | 6.92 | 7.13 | 6.9 | 6.98 | +0.29% | 76,414 | 53,564,690 |
| 2024-09-04 | 6.83 | 7.17 | 6.81 | 6.96 | +1.75% | 115,745 | 81,392,440 |
| 2024-09-03 | 6.72 | 6.91 | 6.65 | 6.84 | +1.79% | 48,350 | 32,960,175 |
| 2024-09-02 | 6.87 | 6.94 | 6.71 | 6.72 | -2.18% | 50,416 | 34,356,945 |
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：