股票概览
8.97
+11.99%
+0.96
8.29
开盘价
9.15
最高价
8
最低价
160,644
成交量
数据更新至: 2024-09-30
技术指标
8.03
MA5 (5日均线)
7.57
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 | 8.29 | 9.15 | 8 | 8.97 | +11.99% | 160,644 | 137,180,968 |
| 2024-09-27 | 7.8 | 8.16 | 7.6 | 8.01 | +3.09% | 101,262 | 79,849,021 |
| 2024-09-26 | 7.69 | 7.77 | 7.52 | 7.77 | -0.13% | 72,750 | 55,770,028 |
| 2024-09-25 | 7.56 | 7.85 | 7.5 | 7.78 | +1.97% | 107,602 | 82,766,581 |
| 2024-09-24 | 7.15 | 7.69 | 7.07 | 7.63 | +7.01% | 73,512 | 54,536,266 |
| 2024-09-23 | 7.12 | 7.2 | 7.07 | 7.13 | 0% | 14,587 | 10,403,752 |
| 2024-09-20 | 7.23 | 7.26 | 7.11 | 7.13 | -0.97% | 18,015 | 12,886,178 |
| 2024-09-19 | 7.03 | 7.28 | 6.99 | 7.2 | +2.86% | 28,586 | 20,521,753 |
| 2024-09-18 | 7.03 | 7.09 | 6.83 | 7 | -0.43% | 19,807 | 13,771,820 |
| 2024-09-13 | 7.11 | 7.19 | 7.02 | 7.03 | -1.4% | 18,394 | 13,041,919 |
| 2024-09-12 | 7.24 | 7.36 | 7.13 | 7.13 | -1.93% | 21,144 | 15,300,232 |
| 2024-09-11 | 7.09 | 7.35 | 7.07 | 7.27 | +1.25% | 30,968 | 22,445,663 |
| 2024-09-10 | 7.1 | 7.25 | 7.03 | 7.18 | +0.14% | 30,364 | 21,687,184 |
| 2024-09-09 | 7.26 | 7.3 | 6.89 | 7.17 | +1.7% | 39,735 | 28,406,075 |
| 2024-09-06 | 7.22 | 7.25 | 7.02 | 7.05 | -2.49% | 23,353 | 16,595,071 |
| 2024-09-05 | 7.28 | 7.28 | 7.18 | 7.23 | 0% | 20,321 | 14,672,325 |
| 2024-09-04 | 7.2 | 7.35 | 7.16 | 7.23 | +0.28% | 32,619 | 23,684,927 |
| 2024-09-03 | 7.04 | 7.21 | 7.02 | 7.21 | +1.69% | 26,125 | 18,681,609 |
| 2024-09-02 | 7.16 | 7.35 | 7.07 | 7.09 | -0.98% | 35,792 | 25,828,853 |
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：