股票概览
8.47
+7.49%
+0.59
8.18
开盘价
8.5
最高价
8.06
最低价
1,076,615
成交量
数据更新至: 2024-09-30
技术指标
7.69
MA5 (5日均线)
7.23
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 | 8.18 | 8.5 | 8.06 | 8.47 | +7.49% | 1,076,615 | 892,714,328 |
| 2024-09-27 | 7.67 | 7.9 | 7.67 | 7.88 | +4.37% | 323,123 | 251,719,964 |
| 2024-09-26 | 7.27 | 7.57 | 7.22 | 7.55 | +3.71% | 402,457 | 298,521,240 |
| 2024-09-25 | 7.41 | 7.55 | 7.25 | 7.28 | -0.14% | 486,646 | 360,168,544 |
| 2024-09-24 | 6.97 | 7.3 | 6.96 | 7.29 | +5.5% | 401,316 | 286,902,554 |
| 2024-09-23 | 6.84 | 6.97 | 6.8 | 6.91 | +1.17% | 156,163 | 107,866,690 |
| 2024-09-20 | 6.85 | 6.9 | 6.78 | 6.83 | -0.29% | 128,621 | 87,789,524 |
| 2024-09-19 | 6.78 | 6.89 | 6.66 | 6.85 | +1.63% | 190,165 | 129,374,741 |
| 2024-09-18 | 6.49 | 6.78 | 6.49 | 6.74 | +3.69% | 223,719 | 148,702,378 |
| 2024-09-13 | 6.66 | 6.67 | 6.5 | 6.5 | -1.96% | 127,980 | 84,122,675 |
| 2024-09-12 | 6.54 | 6.77 | 6.54 | 6.63 | +1.53% | 239,827 | 159,807,072 |
| 2024-09-11 | 6.57 | 6.57 | 6.4 | 6.53 | -1.06% | 300,579 | 194,085,474 |
| 2024-09-10 | 6.69 | 6.73 | 6.55 | 6.6 | -1.35% | 243,269 | 161,206,119 |
| 2024-09-09 | 6.88 | 6.88 | 6.63 | 6.69 | -3.04% | 310,153 | 207,777,346 |
| 2024-09-06 | 6.98 | 6.99 | 6.9 | 6.9 | -1.43% | 179,016 | 124,076,037 |
| 2024-09-05 | 7.07 | 7.19 | 6.95 | 7 | -0.85% | 273,192 | 192,049,092 |
| 2024-09-04 | 7.11 | 7.14 | 7 | 7.06 | -1.53% | 264,931 | 187,403,913 |
| 2024-09-03 | 7.24 | 7.35 | 7.11 | 7.17 | -1.51% | 350,378 | 252,406,943 |
| 2024-09-02 | 7.2 | 7.34 | 7.13 | 7.28 | +0.97% | 387,270 | 281,817,213 |
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：