股票概览
8.4
+9.95%
+0.76
8.2
开盘价
8.4
最高价
7.97
最低价
1,688,586
成交量
数据更新至: 2024-09-30
技术指标
7.23
MA5 (5日均线)
6.67
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 | 8.2 | 8.4 | 7.97 | 8.4 | +9.95% | 1,688,586 | 1,391,454,537 |
| 2024-09-27 | 7.2 | 7.65 | 7.04 | 7.64 | +7.61% | 1,226,766 | 893,991,301 |
| 2024-09-26 | 6.61 | 7.14 | 6.55 | 7.1 | +7.41% | 1,313,050 | 904,683,622 |
| 2024-09-25 | 6.6 | 6.89 | 6.57 | 6.61 | +2.96% | 1,201,866 | 808,603,133 |
| 2024-09-24 | 6.16 | 6.5 | 6.1 | 6.42 | +5.42% | 683,220 | 432,163,507 |
| 2024-09-23 | 6.12 | 6.16 | 6.07 | 6.09 | -0.81% | 154,352 | 94,304,293 |
| 2024-09-20 | 6.14 | 6.18 | 6.08 | 6.14 | -0.32% | 206,658 | 126,496,481 |
| 2024-09-19 | 6.15 | 6.25 | 6.08 | 6.16 | +0.65% | 328,705 | 202,396,135 |
| 2024-09-18 | 6 | 6.16 | 5.97 | 6.12 | +0.99% | 253,961 | 153,745,486 |
| 2024-09-13 | 6.05 | 6.13 | 6.02 | 6.06 | +0.5% | 318,606 | 193,355,319 |
| 2024-09-12 | 6.05 | 6.11 | 5.99 | 6.03 | -0.99% | 308,240 | 186,288,650 |
| 2024-09-11 | 5.93 | 6.21 | 5.92 | 6.09 | +2.35% | 442,960 | 269,924,532 |
| 2024-09-10 | 5.92 | 5.99 | 5.83 | 5.95 | +0.17% | 190,902 | 112,579,289 |
| 2024-09-09 | 5.88 | 6.02 | 5.84 | 5.94 | 0% | 208,171 | 123,928,993 |
| 2024-09-06 | 6.1 | 6.14 | 5.93 | 5.94 | 0% | 353,648 | 213,329,268 |
| 2024-09-05 | 5.9 | 6.01 | 5.88 | 5.94 | +1.02% | 135,421 | 80,602,339 |
| 2024-09-04 | 5.84 | 5.94 | 5.83 | 5.88 | 0% | 111,130 | 65,513,857 |
| 2024-09-03 | 5.85 | 5.92 | 5.84 | 5.88 | +0.34% | 123,110 | 72,386,346 |
| 2024-09-02 | 6 | 6.01 | 5.85 | 5.86 | -2.66% | 204,644 | 121,326,882 |
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：