股票概览
8.77
+10.04%
+0.8
8.2
开盘价
8.77
最高价
8.1
最低价
384,805
成交量
数据更新至: 2024-09-30
技术指标
7.83
MA5 (5日均线)
7.32
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 | 8.77 | 8.1 | 8.77 | +10.04% | 384,805 | 326,357,315 |
| 2024-09-27 | 7.83 | 7.99 | 7.65 | 7.97 | +3.24% | 128,853 | 100,873,428 |
| 2024-09-26 | 7.39 | 7.8 | 7.29 | 7.72 | +4.32% | 200,179 | 149,994,566 |
| 2024-09-25 | 7.3 | 7.74 | 7.27 | 7.4 | +1.23% | 178,173 | 133,645,704 |
| 2024-09-24 | 6.99 | 7.41 | 6.9 | 7.31 | +4.58% | 156,664 | 112,369,781 |
| 2024-09-23 | 7.02 | 7.04 | 6.9 | 6.99 | 0% | 75,506 | 52,760,225 |
| 2024-09-20 | 6.8 | 7.11 | 6.77 | 6.99 | +2.34% | 121,335 | 84,472,491 |
| 2024-09-19 | 6.54 | 7.09 | 6.53 | 6.83 | +4.43% | 96,103 | 65,421,135 |
| 2024-09-18 | 6.64 | 6.74 | 6.38 | 6.54 | -1.8% | 45,659 | 29,733,150 |
| 2024-09-13 | 6.76 | 6.79 | 6.65 | 6.66 | -1.77% | 41,236 | 27,700,781 |
| 2024-09-12 | 6.7 | 6.87 | 6.7 | 6.78 | +0.74% | 40,617 | 27,635,579 |
| 2024-09-11 | 6.76 | 6.84 | 6.68 | 6.73 | -1.32% | 35,042 | 23,662,827 |
| 2024-09-10 | 6.73 | 6.85 | 6.61 | 6.82 | +1.64% | 49,787 | 33,427,767 |
| 2024-09-09 | 6.7 | 6.82 | 6.67 | 6.71 | -0.74% | 37,718 | 25,413,765 |
| 2024-09-06 | 6.91 | 6.95 | 6.74 | 6.76 | -2.31% | 40,417 | 27,534,836 |
| 2024-09-05 | 6.78 | 6.93 | 6.75 | 6.92 | +1.47% | 50,320 | 34,589,901 |
| 2024-09-04 | 6.85 | 6.94 | 6.8 | 6.82 | -1.3% | 51,256 | 35,183,095 |
| 2024-09-03 | 6.73 | 6.92 | 6.71 | 6.91 | +2.52% | 62,234 | 42,702,848 |
| 2024-09-02 | 6.81 | 6.9 | 6.74 | 6.74 | -1.46% | 57,771 | 39,397,138 |
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：