股票概览
8.76
+5.29%
+0.44
8.62
开盘价
8.94
最高价
8.36
最低价
610,105
成交量
数据更新至: 2024-09-30
技术指标
8.19
MA5 (5日均线)
7.68
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 | 8.62 | 8.94 | 8.36 | 8.76 | +5.29% | 610,105 | 528,272,538 |
| 2024-09-27 | 8.18 | 8.36 | 8.17 | 8.32 | +1.96% | 237,604 | 196,592,386 |
| 2024-09-26 | 7.77 | 8.16 | 7.75 | 8.16 | +4.88% | 379,133 | 301,857,250 |
| 2024-09-25 | 7.98 | 8.1 | 7.76 | 7.78 | -2.02% | 471,848 | 372,506,177 |
| 2024-09-24 | 7.54 | 8 | 7.54 | 7.94 | +7.15% | 437,929 | 340,656,082 |
| 2024-09-23 | 7.08 | 7.63 | 7.07 | 7.41 | +4.07% | 378,821 | 280,703,294 |
| 2024-09-20 | 7.15 | 7.15 | 7.04 | 7.12 | 0% | 167,925 | 119,117,499 |
| 2024-09-19 | 7.17 | 7.2 | 6.94 | 7.12 | -0.42% | 182,667 | 129,499,542 |
| 2024-09-18 | 7.01 | 7.19 | 6.98 | 7.15 | +1.27% | 162,807 | 115,466,409 |
| 2024-09-13 | 7.07 | 7.24 | 7.05 | 7.06 | +0.14% | 219,966 | 156,913,491 |
| 2024-09-12 | 7.12 | 7.17 | 7.02 | 7.05 | -0.56% | 160,895 | 114,222,740 |
| 2024-09-11 | 7.19 | 7.19 | 6.96 | 7.09 | -1.94% | 267,106 | 187,813,646 |
| 2024-09-10 | 7.35 | 7.46 | 7.12 | 7.23 | -1.63% | 289,164 | 209,331,606 |
| 2024-09-09 | 7.65 | 7.65 | 7.29 | 7.35 | -3.54% | 345,434 | 254,850,940 |
| 2024-09-06 | 7.79 | 7.79 | 7.6 | 7.62 | -1.55% | 153,187 | 117,451,940 |
| 2024-09-05 | 7.84 | 7.93 | 7.69 | 7.74 | -1.02% | 181,849 | 141,362,649 |
| 2024-09-04 | 8.01 | 8.01 | 7.81 | 7.82 | -2.74% | 243,555 | 191,572,832 |
| 2024-09-03 | 8.21 | 8.37 | 7.98 | 8.04 | -2.55% | 283,328 | 228,998,591 |
| 2024-09-02 | 8.1 | 8.37 | 8 | 8.25 | +1.85% | 280,269 | 231,481,537 |
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：