股票概览
9.62
+8.82%
+0.78
8.9
开盘价
9.67
最高价
8.9
最低价
229,350
成交量
数据更新至: 2024-09-30
技术指标
8.62
MA5 (5日均线)
8.01
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 | 8.9 | 9.67 | 8.9 | 9.62 | +8.82% | 229,350 | 213,129,547 |
| 2024-09-27 | 8.6 | 8.95 | 8.56 | 8.84 | +4.12% | 62,357 | 54,480,250 |
| 2024-09-26 | 8.21 | 8.49 | 8.09 | 8.49 | +3.66% | 102,789 | 85,102,196 |
| 2024-09-25 | 7.97 | 8.43 | 7.9 | 8.19 | +2.63% | 136,093 | 111,928,590 |
| 2024-09-24 | 7.54 | 8.1 | 7.47 | 7.98 | +5.84% | 122,050 | 95,403,931 |
| 2024-09-23 | 7.34 | 7.59 | 7.26 | 7.54 | +3.01% | 91,746 | 68,689,104 |
| 2024-09-20 | 7.45 | 7.45 | 7.24 | 7.32 | -1.35% | 50,969 | 37,268,561 |
| 2024-09-19 | 7.34 | 7.48 | 7.28 | 7.42 | +1.64% | 61,701 | 45,581,987 |
| 2024-09-18 | 7.39 | 7.43 | 7.22 | 7.3 | -1.08% | 62,271 | 45,495,597 |
| 2024-09-13 | 7.76 | 7.78 | 7.32 | 7.38 | -3.4% | 65,719 | 48,809,884 |
| 2024-09-12 | 7.65 | 7.85 | 7.61 | 7.64 | +0.39% | 58,065 | 44,868,414 |
| 2024-09-11 | 7.5 | 7.65 | 7.41 | 7.61 | +1.6% | 56,493 | 42,823,278 |
| 2024-09-10 | 7.49 | 7.57 | 7.34 | 7.49 | 0% | 70,625 | 52,486,860 |
| 2024-09-09 | 7.56 | 7.65 | 7.41 | 7.49 | -2.09% | 93,977 | 70,456,298 |
| 2024-09-06 | 7.86 | 7.87 | 7.63 | 7.65 | -2.67% | 60,901 | 47,102,889 |
| 2024-09-05 | 7.76 | 8 | 7.73 | 7.86 | +1.03% | 76,428 | 60,158,145 |
| 2024-09-04 | 7.9 | 7.98 | 7.7 | 7.78 | -2.63% | 76,534 | 59,458,162 |
| 2024-09-03 | 7.84 | 8.04 | 7.79 | 7.99 | +2.44% | 134,032 | 106,537,230 |
| 2024-09-02 | 8.14 | 8.22 | 7.74 | 7.8 | -4.76% | 187,735 | 147,756,235 |
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：