股票概览
8.8
+7.45%
+0.61
8.34
开盘价
8.88
最高价
8.15
最低价
81,847
成交量
数据更新至: 2024-09-30
技术指标
8.10
MA5 (5日均线)
7.79
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 | 8.88 | 8.15 | 8.8 | +7.45% | 81,847 | 70,068,727 |
| 2024-09-27 | 7.96 | 8.26 | 7.88 | 8.19 | +3.54% | 47,489 | 38,304,939 |
| 2024-09-26 | 7.76 | 7.93 | 7.74 | 7.91 | +1.02% | 35,371 | 27,692,662 |
| 2024-09-25 | 7.76 | 7.9 | 7.73 | 7.83 | +0.9% | 47,071 | 36,900,900 |
| 2024-09-24 | 7.8 | 7.8 | 7.57 | 7.76 | +0.26% | 60,652 | 46,614,354 |
| 2024-09-23 | 7.45 | 8.09 | 7.38 | 7.74 | +4.03% | 53,455 | 41,539,962 |
| 2024-09-20 | 7.53 | 7.55 | 7.41 | 7.44 | -1.72% | 11,009 | 8,204,896 |
| 2024-09-19 | 7.31 | 7.6 | 7.27 | 7.57 | +3.98% | 19,341 | 14,533,143 |
| 2024-09-18 | 7.36 | 7.41 | 7.16 | 7.28 | -0.95% | 13,020 | 9,464,511 |
| 2024-09-13 | 7.52 | 7.52 | 7.35 | 7.35 | -1.74% | 11,669 | 8,672,395 |
| 2024-09-12 | 7.59 | 7.64 | 7.35 | 7.48 | -0.53% | 17,729 | 13,220,264 |
| 2024-09-11 | 7.49 | 7.57 | 7.45 | 7.52 | 0% | 10,702 | 8,051,786 |
| 2024-09-10 | 7.52 | 7.6 | 7.38 | 7.52 | +0.27% | 15,313 | 11,432,065 |
| 2024-09-09 | 7.45 | 7.59 | 7.41 | 7.5 | -0.4% | 14,955 | 11,235,902 |
| 2024-09-06 | 7.6 | 7.66 | 7.5 | 7.53 | -0.92% | 18,263 | 13,843,572 |
| 2024-09-05 | 7.48 | 7.63 | 7.46 | 7.6 | +0.93% | 16,689 | 12,638,543 |
| 2024-09-04 | 7.5 | 7.62 | 7.47 | 7.53 | -0.4% | 14,248 | 10,760,498 |
| 2024-09-03 | 7.47 | 7.64 | 7.42 | 7.56 | +1.2% | 19,300 | 14,598,021 |
| 2024-09-02 | 7.48 | 7.58 | 7.38 | 7.47 | -0.13% | 20,067 | 15,093,613 |
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：