股票概览
8.7
+3.94%
+0.33
8.65
开盘价
8.89
最高价
8.22
最低价
4,991,409
成交量
数据更新至: 2024-09-30
技术指标
8.13
MA5 (5日均线)
7.59
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 | 8.89 | 8.22 | 8.7 | +3.94% | 4,991,409 | 4,286,941,750 |
| 2024-09-27 | 8.36 | 8.48 | 8.23 | 8.37 | +3.08% | 1,311,331 | 1,094,485,689 |
| 2024-09-26 | 7.79 | 8.12 | 7.69 | 8.12 | +4.37% | 1,752,164 | 1,390,082,607 |
| 2024-09-25 | 7.88 | 8.22 | 7.76 | 7.78 | +1.3% | 2,303,914 | 1,836,434,637 |
| 2024-09-24 | 7.48 | 7.76 | 7.44 | 7.68 | +3.92% | 1,886,645 | 1,435,481,952 |
| 2024-09-23 | 7.39 | 7.55 | 7.35 | 7.39 | -0.67% | 1,211,241 | 898,437,536 |
| 2024-09-20 | 7.2 | 7.48 | 7.15 | 7.44 | +3.91% | 2,087,215 | 1,533,169,651 |
| 2024-09-19 | 6.77 | 7.2 | 6.7 | 7.16 | +6.23% | 2,348,686 | 1,643,085,122 |
| 2024-09-18 | 6.62 | 6.79 | 6.58 | 6.74 | +3.22% | 1,622,774 | 1,089,425,645 |
| 2024-09-13 | 6.66 | 6.73 | 6.52 | 6.53 | -0.61% | 1,548,157 | 1,026,803,719 |
| 2024-09-12 | 6.6 | 6.63 | 6.53 | 6.57 | +0.15% | 1,086,885 | 715,532,509 |
| 2024-09-11 | 6.68 | 6.7 | 6.48 | 6.56 | -2.38% | 1,370,828 | 899,808,445 |
| 2024-09-10 | 6.76 | 6.79 | 6.63 | 6.72 | +0.15% | 692,027 | 462,778,074 |
| 2024-09-09 | 6.84 | 6.84 | 6.59 | 6.71 | -2.89% | 1,451,404 | 970,190,522 |
| 2024-09-06 | 6.97 | 7.02 | 6.91 | 6.91 | -0.14% | 573,472 | 399,046,751 |
| 2024-09-05 | 6.98 | 7.02 | 6.85 | 6.92 | -0.29% | 806,865 | 559,726,680 |
| 2024-09-04 | 7.09 | 7.09 | 6.86 | 6.94 | -4.93% | 1,766,411 | 1,228,768,542 |
| 2024-09-03 | 7.29 | 7.42 | 7.25 | 7.3 | 0% | 716,989 | 526,966,532 |
| 2024-09-02 | 7.4 | 7.44 | 7.19 | 7.3 | -2.54% | 1,075,396 | 784,999,520 |
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：