股票概览
9.08
+17.92%
+1.38
8.09
开盘价
9.24
最高价
8.09
最低价
232,513
成交量
数据更新至: 2024-09-30
技术指标
7.58
MA5 (5日均线)
7.02
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 | 8.09 | 9.24 | 8.09 | 9.08 | +17.92% | 232,513 | 200,054,925 |
| 2024-09-27 | 7.27 | 7.77 | 7.22 | 7.7 | +7.24% | 65,711 | 48,942,266 |
| 2024-09-26 | 7 | 7.19 | 6.89 | 7.18 | +2.57% | 85,044 | 59,966,796 |
| 2024-09-25 | 7.06 | 7.18 | 6.9 | 7 | +0.57% | 97,006 | 68,375,885 |
| 2024-09-24 | 6.81 | 6.97 | 6.58 | 6.96 | +2.81% | 89,968 | 61,227,058 |
| 2024-09-23 | 6.6 | 6.89 | 6.46 | 6.77 | +2.58% | 97,817 | 65,716,042 |
| 2024-09-20 | 6.49 | 6.75 | 6.43 | 6.6 | +2.17% | 83,996 | 55,621,887 |
| 2024-09-19 | 6.15 | 6.54 | 6.12 | 6.46 | +6.25% | 71,214 | 45,177,556 |
| 2024-09-18 | 6.41 | 6.41 | 6.01 | 6.08 | -4.4% | 66,098 | 40,515,806 |
| 2024-09-13 | 6.63 | 6.63 | 6.32 | 6.36 | -3.64% | 43,920 | 28,388,894 |
| 2024-09-12 | 6.54 | 6.75 | 6.5 | 6.6 | +1.23% | 44,543 | 29,582,397 |
| 2024-09-11 | 6.58 | 6.58 | 6.43 | 6.52 | -0.46% | 28,365 | 18,454,620 |
| 2024-09-10 | 6.38 | 6.59 | 6.27 | 6.55 | +2.99% | 36,167 | 23,211,306 |
| 2024-09-09 | 6.53 | 6.53 | 6.23 | 6.36 | -1.7% | 34,523 | 21,996,006 |
| 2024-09-06 | 6.81 | 6.81 | 6.47 | 6.47 | -4.43% | 60,155 | 39,764,562 |
| 2024-09-05 | 6.58 | 6.89 | 6.58 | 6.77 | +2.89% | 61,886 | 42,090,696 |
| 2024-09-04 | 6.69 | 6.73 | 6.56 | 6.58 | -2.08% | 39,094 | 25,945,165 |
| 2024-09-03 | 6.68 | 6.8 | 6.64 | 6.72 | +0.6% | 38,290 | 25,701,363 |
| 2024-09-02 | 6.95 | 6.95 | 6.68 | 6.68 | -3.05% | 54,816 | 37,124,952 |
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：