股票概览
9.74
+8.1%
+0.73
9.27
开盘价
9.77
最高价
9
最低价
62,064
成交量
数据更新至: 2024-09-30
技术指标
8.85
MA5 (5日均线)
8.45
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 | 9.27 | 9.77 | 9 | 9.74 | +8.1% | 62,064 | 58,706,770 |
| 2024-09-27 | 8.68 | 9.1 | 8.68 | 9.01 | +4.28% | 16,291 | 14,453,166 |
| 2024-09-26 | 8.44 | 8.65 | 8.4 | 8.64 | +2.49% | 15,907 | 13,596,974 |
| 2024-09-25 | 8.49 | 8.61 | 8.42 | 8.43 | +0.24% | 17,811 | 15,185,653 |
| 2024-09-24 | 8.12 | 8.41 | 8.12 | 8.41 | +3.57% | 14,749 | 12,229,115 |
| 2024-09-23 | 8.12 | 8.17 | 8.05 | 8.12 | +0.37% | 9,164 | 7,449,140 |
| 2024-09-20 | 8.18 | 8.19 | 8.05 | 8.09 | -1.1% | 7,598 | 6,160,740 |
| 2024-09-19 | 7.91 | 8.18 | 7.9 | 8.18 | +3.68% | 15,744 | 12,741,846 |
| 2024-09-18 | 8.03 | 8.05 | 7.73 | 7.89 | -1.25% | 13,263 | 10,406,293 |
| 2024-09-13 | 8.08 | 8.2 | 7.99 | 7.99 | -1.72% | 7,762 | 6,249,476 |
| 2024-09-12 | 8.21 | 8.3 | 8.12 | 8.13 | -0.97% | 7,437 | 6,105,110 |
| 2024-09-11 | 8.19 | 8.26 | 8.15 | 8.21 | -0.24% | 4,956 | 4,060,228 |
| 2024-09-10 | 8.14 | 8.27 | 8.05 | 8.23 | +1.11% | 9,390 | 7,664,429 |
| 2024-09-09 | 8.23 | 8.24 | 8.03 | 8.14 | -0.49% | 6,945 | 5,665,915 |
| 2024-09-06 | 8.4 | 8.4 | 8.17 | 8.18 | -2.27% | 11,163 | 9,230,103 |
| 2024-09-05 | 8.28 | 8.39 | 8.28 | 8.37 | +1.09% | 9,186 | 7,669,042 |
| 2024-09-04 | 8.37 | 8.42 | 8.27 | 8.28 | -1.08% | 9,740 | 8,116,707 |
| 2024-09-03 | 8.26 | 8.43 | 8.24 | 8.37 | +0.48% | 11,193 | 9,344,279 |
| 2024-09-02 | 8.46 | 8.49 | 8.31 | 8.33 | -1.54% | 21,198 | 17,798,901 |
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：