股票概览
8.88
+20%
+1.48
7.73
开盘价
8.88
最高价
7.73
最低价
836,904
成交量
数据更新至: 2024-09-30
技术指标
7.41
MA5 (5日均线)
6.85
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 | 7.73 | 8.88 | 7.73 | 8.88 | +20% | 836,904 | 714,000,470 |
| 2024-09-27 | 7.09 | 7.49 | 7.03 | 7.4 | +5.11% | 403,616 | 292,314,660 |
| 2024-09-26 | 6.95 | 7.04 | 6.83 | 7.04 | -0.42% | 358,743 | 248,418,208 |
| 2024-09-25 | 6.67 | 7.35 | 6.63 | 7.07 | +6% | 430,218 | 302,267,759 |
| 2024-09-24 | 6.38 | 6.78 | 6.32 | 6.67 | +4.71% | 248,622 | 162,449,763 |
| 2024-09-23 | 6.26 | 6.4 | 6.25 | 6.37 | +1.76% | 121,579 | 77,206,378 |
| 2024-09-20 | 6.31 | 6.37 | 6.21 | 6.26 | -0.79% | 74,388 | 46,756,391 |
| 2024-09-19 | 6.25 | 6.35 | 6.13 | 6.31 | +1.94% | 104,267 | 65,359,034 |
| 2024-09-18 | 6.26 | 6.28 | 6.1 | 6.19 | -1.12% | 59,138 | 36,525,460 |
| 2024-09-13 | 6.32 | 6.36 | 6.25 | 6.26 | -1.26% | 70,249 | 44,191,677 |
| 2024-09-12 | 6.3 | 6.42 | 6.3 | 6.34 | +0.63% | 80,294 | 51,055,640 |
| 2024-09-11 | 6.37 | 6.37 | 6.24 | 6.3 | -0.63% | 71,933 | 45,280,860 |
| 2024-09-10 | 6.25 | 6.37 | 6.18 | 6.34 | +1.44% | 98,994 | 62,070,737 |
| 2024-09-09 | 6.2 | 6.33 | 6.18 | 6.25 | -0.16% | 86,827 | 54,186,518 |
| 2024-09-06 | 6.34 | 6.4 | 6.24 | 6.26 | -1.57% | 112,426 | 71,080,187 |
| 2024-09-05 | 6.29 | 6.4 | 6.26 | 6.36 | +1.44% | 116,146 | 73,636,313 |
| 2024-09-04 | 6.2 | 6.43 | 6.18 | 6.27 | +0.16% | 152,632 | 96,018,481 |
| 2024-09-03 | 6.27 | 6.46 | 6.16 | 6.26 | +2.12% | 139,197 | 87,134,658 |
| 2024-09-02 | 6.25 | 6.28 | 6.12 | 6.13 | -2.08% | 103,234 | 63,963,337 |
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：