股票概览
8.91
+8.66%
+0.71
8.55
开盘价
8.95
最高价
8.31
最低价
2,297,509
成交量
数据更新至: 2024-09-30
技术指标
8.02
MA5 (5日均线)
7.47
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 | 8.55 | 8.95 | 8.31 | 8.91 | +8.66% | 2,297,509 | 1,992,889,336 |
| 2024-09-27 | 8.19 | 8.27 | 8.02 | 8.2 | +1.86% | 955,394 | 777,873,056 |
| 2024-09-26 | 7.62 | 8.05 | 7.59 | 8.05 | +4.68% | 1,299,401 | 1,022,393,480 |
| 2024-09-25 | 7.47 | 7.89 | 7.47 | 7.69 | +5.92% | 1,497,576 | 1,151,972,772 |
| 2024-09-24 | 7.02 | 7.26 | 7.01 | 7.26 | +4.01% | 668,700 | 478,047,125 |
| 2024-09-23 | 6.95 | 7.04 | 6.92 | 6.98 | +0.29% | 284,451 | 198,622,600 |
| 2024-09-20 | 6.94 | 6.97 | 6.86 | 6.96 | +0.14% | 331,831 | 229,669,509 |
| 2024-09-19 | 6.86 | 6.96 | 6.8 | 6.95 | +1.76% | 427,712 | 295,379,320 |
| 2024-09-18 | 6.82 | 6.85 | 6.72 | 6.83 | 0% | 355,416 | 240,770,116 |
| 2024-09-13 | 6.88 | 6.9 | 6.83 | 6.83 | -0.58% | 263,711 | 180,928,102 |
| 2024-09-12 | 6.9 | 6.94 | 6.87 | 6.87 | -0.43% | 225,395 | 155,635,000 |
| 2024-09-11 | 6.92 | 6.93 | 6.86 | 6.9 | -0.86% | 266,464 | 183,419,379 |
| 2024-09-10 | 6.93 | 6.97 | 6.84 | 6.96 | +0.43% | 373,950 | 258,258,554 |
| 2024-09-09 | 7.08 | 7.08 | 6.86 | 6.93 | -2.39% | 733,725 | 509,521,415 |
| 2024-09-06 | 7.14 | 7.2 | 7.1 | 7.1 | -0.7% | 361,185 | 258,228,752 |
| 2024-09-05 | 7.11 | 7.16 | 7.06 | 7.15 | +0.85% | 456,726 | 324,583,972 |
| 2024-09-04 | 7.24 | 7.27 | 7.07 | 7.09 | -2.61% | 669,320 | 478,817,656 |
| 2024-09-03 | 7.34 | 7.4 | 7.21 | 7.28 | -1.22% | 707,056 | 515,348,382 |
| 2024-09-02 | 7.73 | 7.74 | 7.33 | 7.37 | -6.23% | 1,135,916 | 845,479,162 |
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：