股票概览
8.74
+7.77%
+0.63
8.47
开盘价
8.8
最高价
8.22
最低价
313,303
成交量
数据更新至: 2024-09-30
技术指标
7.91
MA5 (5日均线)
7.48
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 | 8.47 | 8.8 | 8.22 | 8.74 | +7.77% | 313,303 | 267,861,983 |
| 2024-09-27 | 8 | 8.22 | 7.83 | 8.11 | +2.66% | 212,334 | 169,845,051 |
| 2024-09-26 | 7.46 | 7.92 | 7.46 | 7.9 | +5.33% | 119,792 | 92,194,845 |
| 2024-09-25 | 7.4 | 7.61 | 7.37 | 7.5 | +2.74% | 114,864 | 86,362,101 |
| 2024-09-24 | 7.15 | 7.3 | 7.15 | 7.3 | +2.67% | 64,672 | 46,911,272 |
| 2024-09-23 | 7.18 | 7.2 | 7.1 | 7.11 | -1.25% | 35,134 | 25,056,598 |
| 2024-09-20 | 7.11 | 7.24 | 7.1 | 7.2 | +1.27% | 63,338 | 45,392,726 |
| 2024-09-19 | 6.91 | 7.13 | 6.91 | 7.11 | +3.04% | 57,954 | 40,920,792 |
| 2024-09-18 | 6.95 | 6.95 | 6.82 | 6.9 | -0.72% | 24,208 | 16,644,591 |
| 2024-09-13 | 6.94 | 7.02 | 6.89 | 6.95 | +0.43% | 29,234 | 20,362,823 |
| 2024-09-12 | 6.88 | 6.95 | 6.88 | 6.92 | +0.58% | 27,947 | 19,365,854 |
| 2024-09-11 | 6.99 | 7.01 | 6.84 | 6.88 | -2.13% | 39,917 | 27,572,775 |
| 2024-09-10 | 7.02 | 7.06 | 6.93 | 7.03 | +0.29% | 38,722 | 27,054,506 |
| 2024-09-09 | 6.95 | 7.08 | 6.87 | 7.01 | +1.01% | 46,522 | 32,545,945 |
| 2024-09-06 | 6.89 | 7.04 | 6.89 | 6.94 | +0.73% | 57,425 | 40,041,490 |
| 2024-09-05 | 6.75 | 6.9 | 6.75 | 6.89 | +1.77% | 47,011 | 32,218,513 |
| 2024-09-04 | 6.76 | 6.86 | 6.75 | 6.77 | -0.44% | 32,002 | 21,765,678 |
| 2024-09-03 | 6.75 | 6.84 | 6.75 | 6.8 | 0% | 42,801 | 29,096,257 |
| 2024-09-02 | 6.87 | 6.93 | 6.8 | 6.8 | -1.45% | 66,815 | 45,827,775 |
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：