股票概览
8.67
+10.03%
+0.79
8.21
开盘价
8.67
最高价
7.95
最低价
193,198
成交量
数据更新至: 2024-09-30
技术指标
7.67
MA5 (5日均线)
7.30
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 | 8.21 | 8.67 | 7.95 | 8.67 | +10.03% | 193,198 | 162,917,705 |
| 2024-09-27 | 7.46 | 7.9 | 7.46 | 7.88 | +6.63% | 90,042 | 69,546,430 |
| 2024-09-26 | 7.21 | 7.39 | 7.21 | 7.39 | +1.79% | 63,340 | 46,363,635 |
| 2024-09-25 | 7.2 | 7.36 | 7.2 | 7.26 | +1.26% | 60,558 | 44,087,130 |
| 2024-09-24 | 7.05 | 7.18 | 7 | 7.17 | +2.28% | 51,435 | 36,584,312 |
| 2024-09-23 | 6.98 | 7.06 | 6.9 | 7.01 | +0.43% | 27,685 | 19,435,024 |
| 2024-09-20 | 7.03 | 7.03 | 6.92 | 6.98 | -0.71% | 24,480 | 17,080,538 |
| 2024-09-19 | 6.77 | 7.04 | 6.76 | 7.03 | +3.69% | 33,174 | 23,067,567 |
| 2024-09-18 | 6.85 | 6.9 | 6.63 | 6.78 | -1.02% | 24,870 | 16,713,756 |
| 2024-09-13 | 6.97 | 7.03 | 6.82 | 6.85 | -1.58% | 22,575 | 15,621,353 |
| 2024-09-12 | 7.03 | 7.09 | 6.96 | 6.96 | -0.85% | 20,984 | 14,737,127 |
| 2024-09-11 | 6.97 | 7.04 | 6.91 | 7.02 | +0.72% | 29,945 | 20,956,103 |
| 2024-09-10 | 6.87 | 6.98 | 6.77 | 6.97 | +1.01% | 28,510 | 19,607,593 |
| 2024-09-09 | 6.88 | 6.96 | 6.81 | 6.9 | +0.15% | 24,304 | 16,744,539 |
| 2024-09-06 | 7.07 | 7.07 | 6.88 | 6.89 | -1.99% | 28,065 | 19,489,724 |
| 2024-09-05 | 7.09 | 7.15 | 6.98 | 7.03 | -0.85% | 31,753 | 22,373,280 |
| 2024-09-04 | 7.05 | 7.2 | 7 | 7.09 | +0.28% | 47,642 | 33,794,571 |
| 2024-09-03 | 6.98 | 7.1 | 6.93 | 7.07 | +1% | 35,028 | 24,614,369 |
| 2024-09-02 | 7.17 | 7.2 | 6.98 | 7 | -2.37% | 49,985 | 35,375,282 |
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：