股票概览
8.82
+8.62%
+0.7
8.23
开盘价
8.86
最高价
8.11
最低价
160,226
成交量
数据更新至: 2024-09-30
技术指标
8.08
MA5 (5日均线)
7.82
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 | 8.23 | 8.86 | 8.11 | 8.82 | +8.62% | 160,226 | 135,584,122 |
| 2024-09-27 | 7.91 | 8.13 | 7.76 | 8.12 | +2.78% | 97,870 | 77,289,533 |
| 2024-09-26 | 7.87 | 7.9 | 7.68 | 7.9 | -0.5% | 110,576 | 86,079,978 |
| 2024-09-25 | 7.63 | 7.94 | 7.58 | 7.94 | +4.34% | 124,515 | 96,918,977 |
| 2024-09-24 | 7.47 | 7.65 | 7.42 | 7.61 | +2.42% | 77,462 | 58,549,082 |
| 2024-09-23 | 7.51 | 7.58 | 7.4 | 7.43 | -2.24% | 66,275 | 49,435,911 |
| 2024-09-20 | 7.6 | 7.66 | 7.52 | 7.6 | -1.04% | 68,109 | 51,611,908 |
| 2024-09-19 | 7.55 | 7.78 | 7.46 | 7.68 | +0.39% | 119,948 | 91,914,757 |
| 2024-09-18 | 7.36 | 7.65 | 7.27 | 7.65 | +2.68% | 117,988 | 88,788,581 |
| 2024-09-13 | 7.4 | 7.53 | 7.31 | 7.45 | +0.95% | 88,964 | 66,377,087 |
| 2024-09-12 | 7.29 | 7.53 | 7.2 | 7.38 | +1.23% | 83,581 | 61,748,075 |
| 2024-09-11 | 7.43 | 7.49 | 7.25 | 7.29 | -1.88% | 87,971 | 64,480,299 |
| 2024-09-10 | 7.34 | 7.68 | 7.3 | 7.43 | +1.23% | 135,070 | 100,678,407 |
| 2024-09-09 | 7.28 | 7.65 | 7.21 | 7.34 | +2.95% | 163,717 | 121,047,372 |
| 2024-09-06 | 7.35 | 7.52 | 7.12 | 7.13 | -7.28% | 215,274 | 156,779,660 |
| 2024-09-05 | 7.09 | 7.69 | 7.04 | 7.69 | +10.01% | 248,130 | 186,365,341 |
| 2024-09-04 | 6.95 | 7.09 | 6.95 | 6.99 | -0.57% | 18,379 | 12,904,268 |
| 2024-09-03 | 6.94 | 7.06 | 6.94 | 7.03 | -0.28% | 28,426 | 19,934,804 |
| 2024-09-02 | 7.02 | 7.13 | 7 | 7.05 | +0.71% | 45,084 | 31,869,602 |
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：