股票概览
8.85
+7.93%
+0.65
8.36
开盘价
8.9
最高价
8.3
最低价
123,392
成交量
数据更新至: 2024-09-30
技术指标
8.14
MA5 (5日均线)
7.88
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 | 8.36 | 8.9 | 8.3 | 8.85 | +7.93% | 123,392 | 106,122,185 |
| 2024-09-27 | 8.08 | 8.29 | 7.97 | 8.2 | +2.89% | 66,811 | 54,301,943 |
| 2024-09-26 | 7.84 | 7.98 | 7.76 | 7.97 | +2.05% | 33,794 | 26,693,163 |
| 2024-09-25 | 7.92 | 8.03 | 7.8 | 7.81 | -0.64% | 61,511 | 48,677,623 |
| 2024-09-24 | 7.7 | 7.87 | 7.68 | 7.86 | +2.21% | 33,354 | 26,009,755 |
| 2024-09-23 | 7.72 | 7.74 | 7.63 | 7.69 | -0.39% | 18,861 | 14,496,536 |
| 2024-09-20 | 7.7 | 7.75 | 7.66 | 7.72 | +0.26% | 24,933 | 19,231,638 |
| 2024-09-19 | 7.52 | 7.71 | 7.49 | 7.7 | +3.08% | 26,138 | 19,925,760 |
| 2024-09-18 | 7.51 | 7.53 | 7.37 | 7.47 | -0.4% | 19,489 | 14,491,566 |
| 2024-09-13 | 7.63 | 7.63 | 7.49 | 7.5 | -1.19% | 23,868 | 18,023,091 |
| 2024-09-12 | 7.64 | 7.68 | 7.56 | 7.59 | 0% | 18,986 | 14,493,593 |
| 2024-09-11 | 7.6 | 7.63 | 7.54 | 7.59 | +0.4% | 20,140 | 15,272,574 |
| 2024-09-10 | 7.55 | 7.6 | 7.47 | 7.56 | +0.13% | 23,090 | 17,408,669 |
| 2024-09-09 | 7.51 | 7.64 | 7.44 | 7.55 | -0.4% | 31,664 | 23,921,481 |
| 2024-09-06 | 7.65 | 7.76 | 7.56 | 7.58 | -0.92% | 31,014 | 23,723,341 |
| 2024-09-05 | 7.65 | 7.7 | 7.6 | 7.65 | 0% | 26,014 | 19,895,192 |
| 2024-09-04 | 7.65 | 7.73 | 7.6 | 7.65 | -0.52% | 34,815 | 26,681,592 |
| 2024-09-03 | 7.58 | 7.71 | 7.52 | 7.69 | +2.4% | 44,977 | 34,435,133 |
| 2024-09-02 | 7.5 | 7.63 | 7.49 | 7.51 | -0.4% | 36,356 | 27,495,372 |
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：