股票概览
8.69
+8.22%
+0.66
8.52
开盘价
8.79
最高价
8.37
最低价
495,079
成交量
数据更新至: 2024-09-30
技术指标
7.71
MA5 (5日均线)
7.37
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 | 8.52 | 8.79 | 8.37 | 8.69 | +8.22% | 495,079 | 426,093,636 |
| 2024-09-27 | 7.88 | 8.03 | 7.62 | 8.03 | +7.64% | 245,756 | 193,061,916 |
| 2024-09-26 | 7.16 | 7.46 | 7.13 | 7.46 | +4.19% | 198,668 | 145,260,902 |
| 2024-09-25 | 7.26 | 7.39 | 7.14 | 7.16 | -0.56% | 198,752 | 144,563,817 |
| 2024-09-24 | 7.02 | 7.22 | 7 | 7.2 | +3.9% | 190,878 | 136,321,467 |
| 2024-09-23 | 7 | 7.07 | 6.92 | 6.93 | -1.42% | 83,431 | 58,221,352 |
| 2024-09-20 | 7.14 | 7.14 | 7.01 | 7.03 | -1.54% | 75,047 | 52,840,056 |
| 2024-09-19 | 7 | 7.24 | 6.98 | 7.14 | +2.59% | 100,477 | 71,512,279 |
| 2024-09-18 | 7.07 | 7.08 | 6.85 | 6.96 | -1.56% | 75,993 | 52,793,713 |
| 2024-09-13 | 7.25 | 7.27 | 7.06 | 7.07 | -2.48% | 102,013 | 72,677,486 |
| 2024-09-12 | 7.22 | 7.35 | 7.19 | 7.25 | +0.97% | 112,614 | 81,871,000 |
| 2024-09-11 | 7.03 | 7.27 | 7 | 7.18 | +1.99% | 145,011 | 104,114,629 |
| 2024-09-10 | 7.02 | 7.06 | 6.93 | 7.04 | +0.28% | 79,664 | 55,668,513 |
| 2024-09-09 | 7.06 | 7.12 | 6.98 | 7.02 | -0.14% | 107,749 | 75,786,534 |
| 2024-09-06 | 7.19 | 7.21 | 7.02 | 7.03 | -2.23% | 66,135 | 46,818,978 |
| 2024-09-05 | 7.16 | 7.27 | 7.12 | 7.19 | +0.56% | 112,175 | 80,507,798 |
| 2024-09-04 | 7.08 | 7.19 | 7.05 | 7.15 | +0.56% | 113,544 | 81,137,158 |
| 2024-09-03 | 6.93 | 7.15 | 6.92 | 7.11 | +2.16% | 122,750 | 87,059,992 |
| 2024-09-02 | 7.01 | 7.08 | 6.96 | 6.96 | -0.71% | 117,483 | 82,233,597 |
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：