股票概览
8.64
+9.37%
+0.74
8.26
开盘价
8.68
最高价
8.05
最低价
481,244
成交量
数据更新至: 2024-09-30
技术指标
7.66
MA5 (5日均线)
7.26
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 | 8.26 | 8.68 | 8.05 | 8.64 | +9.37% | 481,244 | 404,251,135 |
| 2024-09-27 | 7.61 | 7.99 | 7.52 | 7.9 | +5.05% | 326,108 | 252,610,981 |
| 2024-09-26 | 7.13 | 7.54 | 7.11 | 7.52 | +5.47% | 268,690 | 197,943,269 |
| 2024-09-25 | 7.22 | 7.33 | 7.12 | 7.13 | 0% | 162,207 | 117,288,340 |
| 2024-09-24 | 6.91 | 7.13 | 6.89 | 7.13 | +3.48% | 146,088 | 102,763,897 |
| 2024-09-23 | 6.9 | 6.93 | 6.83 | 6.89 | -0.43% | 58,225 | 40,034,559 |
| 2024-09-20 | 6.96 | 6.97 | 6.86 | 6.92 | -0.57% | 69,662 | 48,117,228 |
| 2024-09-19 | 6.8 | 6.98 | 6.71 | 6.96 | +3.11% | 97,542 | 67,300,925 |
| 2024-09-18 | 6.76 | 6.79 | 6.61 | 6.75 | -0.15% | 52,266 | 34,997,712 |
| 2024-09-13 | 6.9 | 6.94 | 6.75 | 6.76 | -1.46% | 52,305 | 35,579,977 |
| 2024-09-12 | 6.82 | 6.95 | 6.82 | 6.86 | +0.15% | 69,915 | 48,262,664 |
| 2024-09-11 | 6.84 | 6.88 | 6.78 | 6.85 | +0.15% | 51,786 | 35,376,501 |
| 2024-09-10 | 6.8 | 6.88 | 6.68 | 6.84 | +0.74% | 73,638 | 49,850,697 |
| 2024-09-09 | 6.75 | 6.81 | 6.65 | 6.79 | +0.44% | 80,541 | 54,183,565 |
| 2024-09-06 | 6.95 | 6.98 | 6.76 | 6.76 | -2.87% | 77,955 | 53,230,504 |
| 2024-09-05 | 6.9 | 6.99 | 6.86 | 6.96 | +0.87% | 74,324 | 51,593,682 |
| 2024-09-04 | 6.85 | 6.95 | 6.8 | 6.9 | +0.15% | 62,154 | 42,790,621 |
| 2024-09-03 | 6.82 | 6.94 | 6.82 | 6.89 | +0.88% | 73,421 | 50,525,169 |
| 2024-09-02 | 7.03 | 7.08 | 6.82 | 6.83 | -2.84% | 98,571 | 68,319,436 |
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：