股票概览
8.72
+9.96%
+0.79
8.5
开盘价
8.72
最高价
8.27
最低价
2,574,164
成交量
数据更新至: 2024-09-30
技术指标
7.59
MA5 (5日均线)
7.06
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 | 8.5 | 8.72 | 8.27 | 8.72 | +9.96% | 2,574,164 | 2,204,182,967 |
| 2024-09-27 | 7.58 | 7.94 | 7.43 | 7.93 | +7.16% | 1,166,968 | 891,914,042 |
| 2024-09-26 | 6.99 | 7.42 | 6.96 | 7.4 | +5.41% | 1,104,109 | 796,573,221 |
| 2024-09-25 | 7 | 7.21 | 7 | 7.02 | +2.03% | 1,176,593 | 835,693,785 |
| 2024-09-24 | 6.61 | 6.9 | 6.57 | 6.88 | +4.88% | 859,852 | 581,580,715 |
| 2024-09-23 | 6.59 | 6.6 | 6.53 | 6.56 | -0.3% | 200,355 | 131,436,803 |
| 2024-09-20 | 6.57 | 6.6 | 6.51 | 6.58 | +0.15% | 213,805 | 140,220,695 |
| 2024-09-19 | 6.55 | 6.68 | 6.47 | 6.57 | +1.08% | 398,916 | 262,011,150 |
| 2024-09-18 | 6.41 | 6.54 | 6.39 | 6.5 | +1.25% | 354,314 | 228,714,803 |
| 2024-09-13 | 6.42 | 6.5 | 6.4 | 6.42 | +0.16% | 266,178 | 171,584,143 |
| 2024-09-12 | 6.39 | 6.45 | 6.36 | 6.41 | +0.63% | 267,070 | 171,325,592 |
| 2024-09-11 | 6.36 | 6.42 | 6.34 | 6.37 | -0.47% | 199,473 | 127,139,603 |
| 2024-09-10 | 6.44 | 6.47 | 6.29 | 6.4 | -0.47% | 351,175 | 223,214,377 |
| 2024-09-09 | 6.37 | 6.52 | 6.35 | 6.43 | +0.16% | 329,261 | 212,230,695 |
| 2024-09-06 | 6.55 | 6.58 | 6.41 | 6.42 | +0.31% | 549,327 | 356,670,143 |
| 2024-09-05 | 6.35 | 6.42 | 6.35 | 6.4 | +0.79% | 173,863 | 111,059,342 |
| 2024-09-04 | 6.33 | 6.42 | 6.32 | 6.35 | -0.16% | 194,619 | 123,982,519 |
| 2024-09-03 | 6.34 | 6.41 | 6.33 | 6.36 | +0.32% | 200,848 | 127,785,655 |
| 2024-09-02 | 6.5 | 6.51 | 6.34 | 6.34 | -2.76% | 349,553 | 223,729,195 |
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：