股票概览
9
+6.76%
+0.57
8.65
开盘价
9.09
最高价
8.44
最低价
701,296
成交量
数据更新至: 2024-09-30
技术指标
8.29
MA5 (5日均线)
8.00
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 | 8.65 | 9.09 | 8.44 | 9 | +6.76% | 701,296 | 616,496,624 |
| 2024-09-27 | 8.23 | 8.43 | 8.13 | 8.43 | +3.56% | 247,719 | 205,348,863 |
| 2024-09-26 | 7.97 | 8.14 | 7.92 | 8.14 | +1.37% | 303,833 | 244,271,846 |
| 2024-09-25 | 7.9 | 8.25 | 7.89 | 8.03 | +2.16% | 394,275 | 319,099,671 |
| 2024-09-24 | 7.75 | 7.88 | 7.6 | 7.86 | +1.95% | 285,064 | 221,625,787 |
| 2024-09-23 | 7.7 | 7.79 | 7.63 | 7.71 | 0% | 198,148 | 152,831,388 |
| 2024-09-20 | 7.78 | 7.84 | 7.66 | 7.71 | -1.15% | 181,729 | 140,573,150 |
| 2024-09-19 | 7.74 | 7.88 | 7.65 | 7.8 | +0.91% | 206,855 | 161,216,120 |
| 2024-09-18 | 7.59 | 7.77 | 7.53 | 7.73 | +1.84% | 200,007 | 152,940,546 |
| 2024-09-13 | 7.67 | 7.74 | 7.54 | 7.59 | -1.17% | 198,458 | 151,336,616 |
| 2024-09-12 | 7.74 | 7.81 | 7.63 | 7.68 | -0.52% | 207,685 | 160,310,688 |
| 2024-09-11 | 7.69 | 7.79 | 7.65 | 7.72 | -0.52% | 211,866 | 163,430,510 |
| 2024-09-10 | 7.62 | 7.8 | 7.46 | 7.76 | +1.44% | 318,112 | 242,951,212 |
| 2024-09-09 | 7.61 | 7.68 | 7.5 | 7.65 | +0.39% | 252,508 | 191,896,950 |
| 2024-09-06 | 7.66 | 7.77 | 7.59 | 7.62 | -0.91% | 313,412 | 240,334,216 |
| 2024-09-05 | 7.49 | 7.73 | 7.49 | 7.69 | +1.72% | 424,615 | 325,006,675 |
| 2024-09-04 | 7.4 | 7.7 | 7.32 | 7.56 | +1.2% | 494,026 | 371,591,234 |
| 2024-09-03 | 7.4 | 7.51 | 7.36 | 7.47 | +0.4% | 354,601 | 263,883,401 |
| 2024-09-02 | 7.75 | 7.77 | 7.43 | 7.44 | -4.86% | 579,601 | 438,895,464 |
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：