股票概览
9.51
+11.1%
+0.95
8.8
开盘价
9.77
最高价
8.77
最低价
23,716
成交量
数据更新至: 2024-09-30
技术指标
8.40
MA5 (5日均线)
7.96
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 | 8.8 | 9.77 | 8.77 | 9.51 | +11.1% | 23,716 | 21,872,854 |
| 2024-09-27 | 8.35 | 8.58 | 8.23 | 8.56 | +3.76% | 6,476 | 5,464,080 |
| 2024-09-26 | 7.9 | 8.27 | 7.89 | 8.25 | +4.43% | 7,491 | 6,053,182 |
| 2024-09-25 | 7.88 | 8.02 | 7.85 | 7.9 | +1.28% | 4,547 | 3,608,703 |
| 2024-09-24 | 7.55 | 7.82 | 7.55 | 7.8 | +3.31% | 3,627 | 2,795,466 |
| 2024-09-23 | 7.58 | 7.63 | 7.44 | 7.55 | +0.94% | 1,676 | 1,266,018 |
| 2024-09-20 | 7.64 | 7.76 | 7.43 | 7.48 | -2.09% | 1,905 | 1,429,897 |
| 2024-09-19 | 7.4 | 7.68 | 7.37 | 7.64 | +3.66% | 2,845 | 2,150,700 |
| 2024-09-18 | 7.64 | 7.74 | 7.21 | 7.37 | -2.51% | 2,632 | 1,935,666 |
| 2024-09-13 | 7.67 | 7.72 | 7.54 | 7.56 | -1.95% | 2,157 | 1,642,029 |
| 2024-09-12 | 7.71 | 7.82 | 7.67 | 7.71 | 0% | 1,153 | 894,310 |
| 2024-09-11 | 7.78 | 7.84 | 7.66 | 7.71 | -0.9% | 1,294 | 1,002,715 |
| 2024-09-10 | 7.69 | 7.8 | 7.61 | 7.78 | +1.97% | 2,101 | 1,620,603 |
| 2024-09-09 | 7.51 | 7.73 | 7.43 | 7.63 | +1.6% | 2,361 | 1,799,849 |
| 2024-09-06 | 7.66 | 7.76 | 7.46 | 7.51 | -2.72% | 2,295 | 1,749,660 |
| 2024-09-05 | 7.66 | 7.78 | 7.65 | 7.72 | +0.78% | 1,380 | 1,064,208 |
| 2024-09-04 | 7.66 | 7.79 | 7.61 | 7.66 | -0.91% | 1,807 | 1,388,109 |
| 2024-09-03 | 7.7 | 7.84 | 7.62 | 7.73 | +0.52% | 1,381 | 1,070,313 |
| 2024-09-02 | 7.82 | 7.88 | 7.64 | 7.69 | -1.66% | 2,396 | 1,864,199 |
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：