股票概览
8.36
+10%
+0.76
8.36
开盘价
8.36
最高价
8.36
最低价
357,870
成交量
数据更新至: 2024-09-30
技术指标
7.12
MA5 (5日均线)
6.46
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 | 8.36 | 8.36 | 8.36 | 8.36 | +10% | 357,870 | 299,179,521 |
| 2024-09-27 | 7.4 | 7.6 | 7.22 | 7.6 | +9.99% | 1,170,328 | 874,329,416 |
| 2024-09-26 | 6.3 | 6.95 | 6.26 | 6.91 | +6.97% | 964,112 | 641,880,047 |
| 2024-09-25 | 6.45 | 6.76 | 6.4 | 6.46 | +2.87% | 897,933 | 589,689,269 |
| 2024-09-24 | 5.89 | 6.35 | 5.85 | 6.28 | +7.53% | 734,643 | 452,730,593 |
| 2024-09-23 | 5.82 | 5.9 | 5.81 | 5.84 | -0.34% | 87,034 | 50,965,060 |
| 2024-09-20 | 5.85 | 5.91 | 5.81 | 5.86 | 0% | 127,846 | 74,934,295 |
| 2024-09-19 | 5.82 | 5.95 | 5.72 | 5.86 | +2.09% | 202,873 | 118,693,685 |
| 2024-09-18 | 5.72 | 5.78 | 5.61 | 5.74 | +0.35% | 102,995 | 58,673,500 |
| 2024-09-13 | 5.74 | 5.8 | 5.71 | 5.72 | -0.17% | 99,273 | 57,065,743 |
| 2024-09-12 | 5.72 | 5.78 | 5.69 | 5.73 | +0.17% | 97,991 | 56,238,319 |
| 2024-09-11 | 5.71 | 5.74 | 5.66 | 5.72 | +0.18% | 85,237 | 48,629,282 |
| 2024-09-10 | 5.66 | 5.75 | 5.57 | 5.71 | +0.18% | 109,763 | 61,974,575 |
| 2024-09-09 | 5.62 | 5.78 | 5.59 | 5.7 | +0.18% | 126,462 | 72,149,903 |
| 2024-09-06 | 5.87 | 5.94 | 5.69 | 5.69 | -0.7% | 195,935 | 113,654,121 |
| 2024-09-05 | 5.64 | 5.76 | 5.62 | 5.73 | +1.6% | 120,436 | 68,857,832 |
| 2024-09-04 | 5.57 | 5.75 | 5.55 | 5.64 | +0.89% | 106,060 | 59,830,771 |
| 2024-09-03 | 5.56 | 5.64 | 5.55 | 5.59 | +0.36% | 80,628 | 45,019,691 |
| 2024-09-02 | 5.72 | 5.76 | 5.56 | 5.57 | -3.3% | 155,804 | 87,902,473 |
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：