股票概览
8.16
+9.97%
+0.74
8.05
开盘价
8.16
最高价
7.71
最低价
2,053,275
成交量
数据更新至: 2024-09-30
技术指标
7.13
MA5 (5日均线)
6.50
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 | 8.05 | 8.16 | 7.71 | 8.16 | +9.97% | 2,053,275 | 1,647,639,978 |
| 2024-09-27 | 7.15 | 7.56 | 6.97 | 7.42 | +5.25% | 1,399,575 | 1,007,644,642 |
| 2024-09-26 | 6.55 | 7.09 | 6.51 | 7.05 | +3.37% | 1,849,522 | 1,249,206,352 |
| 2024-09-25 | 6.4 | 6.83 | 6.4 | 6.82 | +9.82% | 1,944,259 | 1,303,920,645 |
| 2024-09-24 | 5.99 | 6.26 | 5.95 | 6.21 | +4.55% | 563,936 | 346,090,709 |
| 2024-09-23 | 5.95 | 6.01 | 5.92 | 5.94 | -0.34% | 124,574 | 73,968,221 |
| 2024-09-20 | 5.91 | 5.98 | 5.88 | 5.96 | +0.68% | 212,350 | 125,788,709 |
| 2024-09-19 | 5.83 | 5.96 | 5.78 | 5.92 | +1.89% | 294,656 | 173,383,192 |
| 2024-09-18 | 5.74 | 5.83 | 5.69 | 5.81 | +1.22% | 174,779 | 100,590,700 |
| 2024-09-13 | 5.75 | 5.82 | 5.73 | 5.74 | 0% | 134,131 | 77,349,295 |
| 2024-09-12 | 5.7 | 5.76 | 5.69 | 5.74 | +0.53% | 110,682 | 63,466,718 |
| 2024-09-11 | 5.71 | 5.77 | 5.67 | 5.71 | -0.52% | 125,083 | 71,473,644 |
| 2024-09-10 | 5.78 | 5.8 | 5.62 | 5.74 | -0.52% | 177,965 | 101,303,272 |
| 2024-09-09 | 5.7 | 5.87 | 5.69 | 5.77 | +0.35% | 254,917 | 147,296,076 |
| 2024-09-06 | 5.88 | 5.9 | 5.73 | 5.75 | -0.17% | 273,223 | 158,833,894 |
| 2024-09-05 | 5.67 | 5.77 | 5.66 | 5.76 | +1.59% | 170,232 | 97,490,184 |
| 2024-09-04 | 5.66 | 5.77 | 5.66 | 5.67 | -0.53% | 136,791 | 78,170,808 |
| 2024-09-03 | 5.64 | 5.74 | 5.64 | 5.7 | +0.88% | 141,101 | 80,331,779 |
| 2024-09-02 | 5.76 | 5.8 | 5.63 | 5.65 | -2.75% | 245,906 | 140,072,550 |
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：