股票概览
8.88
+8.96%
+0.73
8.5
开盘价
8.92
最高价
8.27
最低价
265,631
成交量
数据更新至: 2024-09-30
技术指标
8.00
MA5 (5日均线)
7.61
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 | 8.5 | 8.92 | 8.27 | 8.88 | +8.96% | 265,631 | 229,189,638 |
| 2024-09-27 | 7.91 | 8.15 | 7.82 | 8.15 | +4.22% | 108,318 | 86,675,972 |
| 2024-09-26 | 7.59 | 7.82 | 7.55 | 7.82 | +3.03% | 106,360 | 82,010,098 |
| 2024-09-25 | 7.65 | 7.78 | 7.57 | 7.59 | +0.4% | 110,736 | 84,924,772 |
| 2024-09-24 | 7.33 | 7.57 | 7.3 | 7.56 | +3.7% | 107,533 | 80,163,031 |
| 2024-09-23 | 7.2 | 7.38 | 7.18 | 7.29 | +0.83% | 44,110 | 32,176,747 |
| 2024-09-20 | 7.28 | 7.3 | 7.18 | 7.23 | -0.69% | 35,376 | 25,552,431 |
| 2024-09-19 | 7.13 | 7.31 | 7.09 | 7.28 | +2.25% | 59,207 | 42,789,912 |
| 2024-09-18 | 7.19 | 7.27 | 7.08 | 7.12 | -0.97% | 51,716 | 36,946,526 |
| 2024-09-13 | 7.26 | 7.28 | 7.18 | 7.19 | -1.24% | 37,544 | 27,141,821 |
| 2024-09-12 | 7.32 | 7.44 | 7.27 | 7.28 | -1.09% | 53,002 | 38,949,241 |
| 2024-09-11 | 7.36 | 7.42 | 7.26 | 7.36 | 0% | 45,093 | 33,048,280 |
| 2024-09-10 | 7.4 | 7.43 | 7.23 | 7.36 | 0% | 47,758 | 34,923,175 |
| 2024-09-09 | 7.43 | 7.47 | 7.31 | 7.36 | -0.94% | 38,451 | 28,347,466 |
| 2024-09-06 | 7.6 | 7.62 | 7.42 | 7.43 | -2.24% | 46,716 | 35,145,428 |
| 2024-09-05 | 7.64 | 7.69 | 7.55 | 7.6 | -0.78% | 43,593 | 33,200,062 |
| 2024-09-04 | 7.7 | 7.74 | 7.64 | 7.66 | -1.29% | 44,009 | 33,822,715 |
| 2024-09-03 | 7.67 | 7.82 | 7.64 | 7.76 | +1.17% | 59,022 | 45,554,051 |
| 2024-09-02 | 7.77 | 7.83 | 7.67 | 7.67 | -1.29% | 63,089 | 48,962,874 |
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：