股票概览
8.54
+7.42%
+0.59
8.16
开盘价
8.62
最高价
7.95
最低价
824,412
成交量
数据更新至: 2024-09-30
技术指标
7.80
MA5 (5日均线)
7.43
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 | 8.16 | 8.62 | 7.95 | 8.54 | +7.42% | 824,412 | 687,362,689 |
| 2024-09-27 | 7.74 | 8 | 7.66 | 7.95 | +3.92% | 432,423 | 339,327,798 |
| 2024-09-26 | 7.44 | 7.65 | 7.41 | 7.65 | +2.82% | 460,595 | 348,943,702 |
| 2024-09-25 | 7.43 | 7.68 | 7.35 | 7.44 | +0.54% | 571,973 | 430,505,323 |
| 2024-09-24 | 6.95 | 7.54 | 6.91 | 7.4 | +6.94% | 630,195 | 453,573,736 |
| 2024-09-23 | 6.97 | 7.05 | 6.91 | 6.92 | -1.42% | 214,302 | 149,085,332 |
| 2024-09-20 | 7.17 | 7.17 | 6.96 | 7.02 | -2.09% | 281,209 | 197,758,728 |
| 2024-09-19 | 7.08 | 7.25 | 7.01 | 7.17 | +1.99% | 298,126 | 213,263,165 |
| 2024-09-18 | 7.16 | 7.2 | 6.91 | 7.03 | -1.95% | 254,046 | 178,895,109 |
| 2024-09-13 | 7.26 | 7.34 | 7.15 | 7.17 | -3.37% | 403,184 | 289,762,847 |
| 2024-09-12 | 7.17 | 7.77 | 7.15 | 7.42 | +3.49% | 606,492 | 453,509,732 |
| 2024-09-11 | 7.42 | 7.42 | 7.11 | 7.17 | -4.4% | 353,947 | 255,874,873 |
| 2024-09-10 | 7.44 | 7.54 | 7.35 | 7.5 | +1.49% | 366,098 | 273,371,666 |
| 2024-09-09 | 7.3 | 7.52 | 7.03 | 7.39 | -0.94% | 333,240 | 244,343,714 |
| 2024-09-06 | 7.26 | 7.62 | 7.26 | 7.46 | +2.33% | 578,589 | 432,882,673 |
| 2024-09-05 | 7.2 | 7.39 | 7.18 | 7.29 | +1.39% | 325,279 | 237,000,539 |
| 2024-09-04 | 7.2 | 7.35 | 7.08 | 7.19 | -0.83% | 315,624 | 226,666,872 |
| 2024-09-03 | 7.1 | 7.33 | 7.09 | 7.25 | +1.54% | 306,580 | 221,362,940 |
| 2024-09-02 | 7.37 | 7.47 | 7.13 | 7.14 | -3.12% | 388,576 | 283,699,320 |
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：