股票概览
8.5
+7.87%
+0.62
8.21
开盘价
8.61
最高价
8.03
最低价
335,393
成交量
数据更新至: 2024-09-30
技术指标
7.71
MA5 (5日均线)
7.30
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 | 8.21 | 8.61 | 8.03 | 8.5 | +7.87% | 335,393 | 280,436,786 |
| 2024-09-27 | 7.72 | 7.88 | 7.68 | 7.88 | +3.28% | 105,964 | 82,694,747 |
| 2024-09-26 | 7.28 | 7.65 | 7.23 | 7.63 | +4.81% | 137,938 | 102,935,720 |
| 2024-09-25 | 7.27 | 7.42 | 7.25 | 7.28 | 0% | 94,059 | 69,011,232 |
| 2024-09-24 | 7 | 7.3 | 6.96 | 7.28 | +4.6% | 125,839 | 89,915,456 |
| 2024-09-23 | 6.97 | 7.02 | 6.94 | 6.96 | -0.29% | 35,213 | 24,555,325 |
| 2024-09-20 | 6.98 | 7.02 | 6.91 | 6.98 | 0% | 39,128 | 27,214,740 |
| 2024-09-19 | 6.66 | 7.05 | 6.66 | 6.98 | +4.96% | 79,705 | 55,083,233 |
| 2024-09-18 | 6.8 | 6.81 | 6.59 | 6.65 | -2.35% | 49,183 | 32,720,898 |
| 2024-09-13 | 6.88 | 6.88 | 6.8 | 6.81 | -0.87% | 28,501 | 19,467,062 |
| 2024-09-12 | 6.88 | 6.94 | 6.86 | 6.87 | -0.29% | 21,362 | 14,731,983 |
| 2024-09-11 | 6.92 | 6.96 | 6.83 | 6.89 | -0.72% | 32,744 | 22,578,918 |
| 2024-09-10 | 6.94 | 7.01 | 6.83 | 6.94 | -0.29% | 29,677 | 20,490,461 |
| 2024-09-09 | 6.95 | 7.02 | 6.91 | 6.96 | -0.29% | 23,263 | 16,206,096 |
| 2024-09-06 | 7.02 | 7.09 | 6.97 | 6.98 | -1.27% | 22,112 | 15,519,294 |
| 2024-09-05 | 7.01 | 7.09 | 6.99 | 7.07 | +0.86% | 27,223 | 19,217,195 |
| 2024-09-04 | 7.02 | 7.08 | 6.99 | 7.01 | -0.57% | 24,586 | 17,285,781 |
| 2024-09-03 | 6.95 | 7.11 | 6.95 | 7.05 | +1.44% | 36,872 | 26,017,239 |
| 2024-09-02 | 7.18 | 7.18 | 6.95 | 6.95 | -3.47% | 54,375 | 38,329,529 |
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：