股票概览
9.51
+10.32%
+0.89
9
开盘价
9.68
最高价
8.7
最低价
47,133
成交量
数据更新至: 2024-09-30
技术指标
8.58
MA5 (5日均线)
8.31
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 | 9.68 | 8.7 | 9.51 | +10.32% | 47,133 | 43,692,653 |
| 2024-09-27 | 8.42 | 8.64 | 8.39 | 8.62 | +3.11% | 8,478 | 7,214,095 |
| 2024-09-26 | 8.22 | 8.39 | 8.22 | 8.36 | +1.7% | 6,213 | 5,169,578 |
| 2024-09-25 | 8.28 | 8.39 | 8.2 | 8.22 | +0.24% | 7,182 | 5,965,031 |
| 2024-09-24 | 8.14 | 8.22 | 8.02 | 8.2 | +1.61% | 5,442 | 4,430,906 |
| 2024-09-23 | 8.04 | 8.12 | 8.01 | 8.07 | -0.37% | 3,286 | 2,651,377 |
| 2024-09-20 | 8.25 | 8.3 | 8.01 | 8.1 | -2.53% | 7,214 | 5,866,858 |
| 2024-09-19 | 7.9 | 8.43 | 7.82 | 8.31 | +6.13% | 17,546 | 14,301,709 |
| 2024-09-18 | 7.86 | 7.89 | 7.68 | 7.83 | -0.38% | 3,550 | 2,769,442 |
| 2024-09-13 | 7.94 | 8.14 | 7.83 | 7.86 | -0.63% | 5,961 | 4,762,989 |
| 2024-09-12 | 8.08 | 8.09 | 7.88 | 7.91 | -2.1% | 3,677 | 2,932,022 |
| 2024-09-11 | 8 | 8.16 | 7.93 | 8.08 | +1% | 7,115 | 5,729,299 |
| 2024-09-10 | 7.7 | 8.05 | 7.67 | 8 | +3.9% | 12,681 | 9,978,423 |
| 2024-09-09 | 7.45 | 7.81 | 7.44 | 7.7 | +2.94% | 9,404 | 7,183,424 |
| 2024-09-06 | 7.58 | 7.67 | 7.44 | 7.48 | -1.06% | 4,876 | 3,689,894 |
| 2024-09-05 | 7.45 | 7.62 | 7.45 | 7.56 | +1.07% | 2,897 | 2,188,763 |
| 2024-09-04 | 7.52 | 7.58 | 7.43 | 7.48 | -0.53% | 3,078 | 2,314,141 |
| 2024-09-03 | 7.38 | 7.61 | 7.38 | 7.52 | +1.62% | 3,528 | 2,660,821 |
| 2024-09-02 | 7.52 | 7.57 | 7.4 | 7.4 | -1.73% | 5,693 | 4,260,986 |
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：