股票概览
9.63
+9.56%
+0.84
8.98
开盘价
9.78
最高价
8.91
最低价
123,039
成交量
数据更新至: 2024-09-30
技术指标
8.74
MA5 (5日均线)
8.50
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 | 8.98 | 9.78 | 8.91 | 9.63 | +9.56% | 123,039 | 115,553,218 |
| 2024-09-27 | 8.69 | 8.85 | 8.58 | 8.79 | +3.17% | 14,856 | 12,951,073 |
| 2024-09-26 | 8.4 | 8.52 | 8.35 | 8.52 | +2.04% | 12,049 | 10,162,197 |
| 2024-09-25 | 8.47 | 8.55 | 8.3 | 8.35 | -0.48% | 21,613 | 18,231,271 |
| 2024-09-24 | 8.23 | 8.4 | 8.22 | 8.39 | +2.07% | 9,573 | 8,001,934 |
| 2024-09-23 | 8.22 | 8.5 | 8.2 | 8.22 | -0.96% | 5,353 | 4,432,163 |
| 2024-09-20 | 8.35 | 8.42 | 8.16 | 8.3 | -0.12% | 4,674 | 3,879,373 |
| 2024-09-19 | 8.15 | 8.35 | 8.15 | 8.31 | +2.21% | 5,689 | 4,706,374 |
| 2024-09-18 | 8.35 | 8.8 | 8.08 | 8.13 | -2.17% | 10,672 | 8,891,700 |
| 2024-09-13 | 8.3 | 8.42 | 8.3 | 8.31 | -0.24% | 4,946 | 4,139,193 |
| 2024-09-12 | 8.29 | 8.36 | 8.28 | 8.33 | +0.6% | 1,996 | 1,662,178 |
| 2024-09-11 | 8.44 | 8.44 | 8.25 | 8.28 | -1.43% | 2,876 | 2,394,851 |
| 2024-09-10 | 8.25 | 8.45 | 8.25 | 8.4 | +1.94% | 9,080 | 7,613,004 |
| 2024-09-09 | 8.26 | 8.36 | 8.21 | 8.24 | -0.72% | 3,671 | 3,034,145 |
| 2024-09-06 | 8.28 | 8.45 | 8.27 | 8.3 | -0.6% | 6,561 | 5,500,729 |
| 2024-09-05 | 8.32 | 8.36 | 8.27 | 8.35 | +0.36% | 3,055 | 2,544,907 |
| 2024-09-04 | 8.25 | 8.35 | 8.13 | 8.32 | +1.71% | 11,584 | 9,618,613 |
| 2024-09-03 | 8.13 | 8.27 | 8.13 | 8.18 | 0% | 3,254 | 2,669,243 |
| 2024-09-02 | 8.24 | 8.35 | 8.15 | 8.18 | -0.73% | 6,586 | 5,444,650 |
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：