股票概览
8.89
+9.21%
+0.75
8.34
开盘价
8.94
最高价
8.31
最低价
76,937
成交量
数据更新至: 2024-09-30
技术指标
8.04
MA5 (5日均线)
7.67
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 | 8.34 | 8.94 | 8.31 | 8.89 | +9.21% | 76,937 | 66,219,080 |
| 2024-09-27 | 8.02 | 8.23 | 7.89 | 8.14 | +3.43% | 46,168 | 37,044,797 |
| 2024-09-26 | 7.72 | 7.87 | 7.66 | 7.87 | +2.21% | 22,882 | 17,793,804 |
| 2024-09-25 | 7.64 | 7.85 | 7.6 | 7.7 | +1.58% | 33,663 | 26,085,001 |
| 2024-09-24 | 7.41 | 7.6 | 7.35 | 7.58 | +2.71% | 25,388 | 19,056,278 |
| 2024-09-23 | 7.35 | 7.39 | 7.26 | 7.38 | +0.68% | 12,396 | 9,118,160 |
| 2024-09-20 | 7.42 | 7.46 | 7.3 | 7.33 | -1.08% | 15,658 | 11,522,337 |
| 2024-09-19 | 7.15 | 7.42 | 7.12 | 7.41 | +4.22% | 25,743 | 18,855,661 |
| 2024-09-18 | 7.26 | 7.26 | 6.97 | 7.11 | -1.8% | 22,368 | 15,815,714 |
| 2024-09-13 | 7.36 | 7.39 | 7.23 | 7.24 | -1.9% | 14,893 | 10,849,950 |
| 2024-09-12 | 7.47 | 7.51 | 7.38 | 7.38 | -0.67% | 12,259 | 9,117,431 |
| 2024-09-11 | 7.45 | 7.5 | 7.4 | 7.43 | -0.4% | 13,389 | 9,970,409 |
| 2024-09-10 | 7.43 | 7.53 | 7.35 | 7.46 | +0.95% | 16,187 | 12,030,334 |
| 2024-09-09 | 7.35 | 7.46 | 7.29 | 7.39 | +0.14% | 15,832 | 11,691,047 |
| 2024-09-06 | 7.6 | 7.63 | 7.38 | 7.38 | -2.89% | 21,438 | 16,040,615 |
| 2024-09-05 | 7.53 | 7.6 | 7.53 | 7.6 | +0.93% | 17,620 | 13,332,051 |
| 2024-09-04 | 7.59 | 7.62 | 7.47 | 7.53 | -1.31% | 18,012 | 13,602,194 |
| 2024-09-03 | 7.65 | 7.74 | 7.6 | 7.63 | 0% | 18,846 | 14,419,829 |
| 2024-09-02 | 7.68 | 7.82 | 7.63 | 7.63 | -1.04% | 33,836 | 26,183,840 |
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：