股票概览
8.4
+3.7%
+0.3
8.18
开盘价
8.49
最高价
8.11
最低价
4,056,856
成交量
数据更新至: 2024-09-30
技术指标
8.10
MA5 (5日均线)
7.81
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 | 8.49 | 8.11 | 8.4 | +3.7% | 4,056,856 | 3,366,240,927 |
| 2024-09-27 | 8.28 | 8.35 | 8.02 | 8.1 | -1.22% | 1,816,698 | 1,478,035,059 |
| 2024-09-26 | 7.96 | 8.22 | 7.93 | 8.2 | +2.63% | 1,782,319 | 1,437,500,220 |
| 2024-09-25 | 7.87 | 8.04 | 7.86 | 7.99 | +2.44% | 1,752,867 | 1,395,351,292 |
| 2024-09-24 | 7.66 | 7.81 | 7.6 | 7.8 | +2.23% | 1,636,930 | 1,264,381,925 |
| 2024-09-23 | 7.53 | 7.66 | 7.49 | 7.63 | +1.6% | 1,031,811 | 784,090,402 |
| 2024-09-20 | 7.47 | 7.58 | 7.46 | 7.51 | +0.67% | 1,006,409 | 756,881,461 |
| 2024-09-19 | 7.54 | 7.57 | 7.4 | 7.46 | -0.93% | 863,812 | 644,622,910 |
| 2024-09-18 | 7.53 | 7.55 | 7.37 | 7.53 | +0.53% | 712,023 | 532,813,369 |
| 2024-09-13 | 7.58 | 7.67 | 7.49 | 7.49 | -0.79% | 652,943 | 494,390,839 |
| 2024-09-12 | 7.46 | 7.59 | 7.45 | 7.55 | +0.8% | 739,298 | 556,313,580 |
| 2024-09-11 | 7.65 | 7.67 | 7.45 | 7.49 | -2.22% | 1,322,258 | 997,956,494 |
| 2024-09-10 | 7.63 | 7.74 | 7.59 | 7.66 | +0.66% | 1,081,284 | 829,002,595 |
| 2024-09-09 | 7.83 | 7.85 | 7.58 | 7.61 | -3.18% | 1,213,018 | 931,307,956 |
| 2024-09-06 | 7.83 | 7.98 | 7.83 | 7.86 | +0.38% | 817,839 | 647,627,528 |
| 2024-09-05 | 7.74 | 7.86 | 7.67 | 7.83 | +1.29% | 1,027,964 | 797,672,309 |
| 2024-09-04 | 7.7 | 7.81 | 7.69 | 7.73 | +0.26% | 836,563 | 648,772,677 |
| 2024-09-03 | 7.84 | 7.86 | 7.66 | 7.71 | -1.66% | 993,695 | 767,099,582 |
| 2024-09-02 | 7.76 | 7.92 | 7.75 | 7.84 | +0.9% | 1,096,777 | 863,129,243 |
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：