股票概览
8.78
+9.34%
+0.75
8.4
开盘价
8.83
最高价
8.37
最低价
392,801
成交量
数据更新至: 2024-09-30
技术指标
7.83
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 | 8.4 | 8.83 | 8.37 | 8.78 | +9.34% | 392,801 | 339,697,299 |
| 2024-09-27 | 7.78 | 8.05 | 7.76 | 8.03 | +4.83% | 154,074 | 121,934,948 |
| 2024-09-26 | 7.34 | 7.66 | 7.34 | 7.66 | +3.93% | 123,577 | 92,925,437 |
| 2024-09-25 | 7.35 | 7.55 | 7.34 | 7.37 | +1.1% | 129,878 | 96,829,027 |
| 2024-09-24 | 6.96 | 7.3 | 6.94 | 7.29 | +5.65% | 139,741 | 99,841,706 |
| 2024-09-23 | 6.97 | 7 | 6.88 | 6.9 | -1% | 45,957 | 31,859,766 |
| 2024-09-20 | 7.04 | 7.04 | 6.91 | 6.97 | -0.43% | 52,284 | 36,371,287 |
| 2024-09-19 | 6.88 | 7.07 | 6.8 | 7 | +2.34% | 70,533 | 49,152,060 |
| 2024-09-18 | 6.88 | 6.91 | 6.75 | 6.84 | -0.58% | 45,841 | 31,217,568 |
| 2024-09-13 | 6.99 | 7 | 6.86 | 6.88 | -1.29% | 39,702 | 27,457,947 |
| 2024-09-12 | 7.02 | 7.1 | 6.96 | 6.97 | -0.71% | 55,341 | 38,842,822 |
| 2024-09-11 | 6.91 | 7.09 | 6.89 | 7.02 | +1.59% | 77,479 | 54,201,629 |
| 2024-09-10 | 7.03 | 7.07 | 6.77 | 6.91 | -1.71% | 122,917 | 84,366,067 |
| 2024-09-09 | 7.17 | 7.25 | 7.01 | 7.03 | -2.63% | 76,202 | 54,207,823 |
| 2024-09-06 | 7.41 | 7.41 | 7.21 | 7.22 | -2.43% | 52,210 | 38,001,102 |
| 2024-09-05 | 7.5 | 7.57 | 7.36 | 7.4 | -1.07% | 55,417 | 41,232,626 |
| 2024-09-04 | 7.47 | 7.56 | 7.45 | 7.48 | -0.4% | 55,797 | 41,908,745 |
| 2024-09-03 | 7.41 | 7.62 | 7.37 | 7.51 | +1.9% | 96,867 | 72,815,824 |
| 2024-09-02 | 7.37 | 7.5 | 7.36 | 7.37 | -0.27% | 72,985 | 54,161,178 |
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：