股票概览
9
+6.38%
+0.54
8.7
开盘价
9.3
最高价
8.66
最低价
255,847
成交量
数据更新至: 2024-09-30
技术指标
8.27
MA5 (5日均线)
7.69
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 | 8.7 | 9.3 | 8.66 | 9 | +6.38% | 255,847 | 231,717,409 |
| 2024-09-27 | 8.54 | 8.54 | 8.28 | 8.46 | +2.3% | 63,306 | 53,329,251 |
| 2024-09-26 | 7.83 | 8.3 | 7.83 | 8.27 | +4.95% | 92,781 | 74,895,633 |
| 2024-09-25 | 7.82 | 8.02 | 7.81 | 7.88 | +1.68% | 114,216 | 90,263,688 |
| 2024-09-24 | 7.31 | 7.75 | 7.25 | 7.75 | +6.6% | 136,678 | 103,175,085 |
| 2024-09-23 | 7.15 | 7.33 | 7.12 | 7.27 | +1.96% | 72,803 | 52,765,141 |
| 2024-09-20 | 7.08 | 7.16 | 7.02 | 7.13 | +0.42% | 62,653 | 44,501,532 |
| 2024-09-19 | 7.07 | 7.22 | 6.95 | 7.1 | +1% | 66,217 | 46,934,294 |
| 2024-09-18 | 6.97 | 7.05 | 6.82 | 7.03 | +1.01% | 54,940 | 38,161,267 |
| 2024-09-13 | 6.91 | 7.04 | 6.87 | 6.96 | +1.16% | 65,810 | 45,793,106 |
| 2024-09-12 | 6.9 | 7.15 | 6.87 | 6.88 | -1.29% | 75,496 | 52,696,763 |
| 2024-09-11 | 7.11 | 7.11 | 6.86 | 6.97 | -1.69% | 122,817 | 85,158,685 |
| 2024-09-10 | 7.32 | 7.4 | 7.06 | 7.09 | -3.27% | 135,417 | 96,864,218 |
| 2024-09-09 | 7.75 | 7.75 | 7.29 | 7.33 | -5.42% | 157,812 | 117,334,540 |
| 2024-09-06 | 7.93 | 7.93 | 7.71 | 7.75 | -2.15% | 86,127 | 67,279,319 |
| 2024-09-05 | 7.95 | 8.06 | 7.89 | 7.92 | -0.5% | 53,730 | 42,725,868 |
| 2024-09-04 | 8.04 | 8.09 | 7.94 | 7.96 | -1.73% | 60,160 | 48,076,098 |
| 2024-09-03 | 8.41 | 8.52 | 8.04 | 8.1 | -3.8% | 90,248 | 73,883,123 |
| 2024-09-02 | 8.3 | 8.52 | 8.29 | 8.42 | +1.2% | 63,283 | 53,393,992 |
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：