股票概览
8.26
+7.41%
+0.57
8
开盘价
8.35
最高价
7.86
最低价
491,861
成交量
数据更新至: 2024-09-30
技术指标
7.54
MA5 (5日均线)
7.14
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 | 8.35 | 7.86 | 8.26 | +7.41% | 491,861 | 399,548,335 |
| 2024-09-27 | 7.59 | 7.73 | 7.55 | 7.69 | +2.53% | 168,870 | 129,031,887 |
| 2024-09-26 | 7.23 | 7.52 | 7.18 | 7.5 | +4.31% | 228,306 | 168,436,139 |
| 2024-09-25 | 7.11 | 7.32 | 7.11 | 7.19 | +2.13% | 199,582 | 144,583,992 |
| 2024-09-24 | 6.83 | 7.05 | 6.82 | 7.04 | +3.68% | 155,008 | 107,684,330 |
| 2024-09-23 | 6.73 | 6.8 | 6.7 | 6.79 | +0.3% | 64,710 | 43,743,754 |
| 2024-09-20 | 6.78 | 6.79 | 6.72 | 6.77 | -0.15% | 53,335 | 35,991,142 |
| 2024-09-19 | 6.69 | 6.83 | 6.67 | 6.78 | +1.35% | 90,349 | 61,163,239 |
| 2024-09-18 | 6.66 | 6.73 | 6.58 | 6.69 | +0.45% | 64,160 | 42,709,091 |
| 2024-09-13 | 6.71 | 6.73 | 6.66 | 6.66 | -0.3% | 41,855 | 27,985,223 |
| 2024-09-12 | 6.67 | 6.77 | 6.67 | 6.68 | +0.3% | 56,680 | 38,086,690 |
| 2024-09-11 | 6.73 | 6.73 | 6.63 | 6.66 | -1.48% | 55,990 | 37,331,635 |
| 2024-09-10 | 6.71 | 6.77 | 6.61 | 6.76 | +0.9% | 84,770 | 56,668,711 |
| 2024-09-09 | 6.68 | 6.74 | 6.63 | 6.7 | 0% | 89,527 | 59,844,400 |
| 2024-09-06 | 6.76 | 6.81 | 6.68 | 6.7 | -0.59% | 84,264 | 56,847,735 |
| 2024-09-05 | 6.75 | 6.79 | 6.72 | 6.74 | +0.15% | 62,748 | 42,348,812 |
| 2024-09-04 | 6.82 | 6.85 | 6.72 | 6.73 | -1.61% | 84,959 | 57,615,906 |
| 2024-09-03 | 6.81 | 6.85 | 6.78 | 6.84 | +0.59% | 67,482 | 45,995,796 |
| 2024-09-02 | 6.89 | 6.89 | 6.76 | 6.8 | -0.73% | 137,955 | 94,074,012 |
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：