股票概览
8.44
+5.9%
+0.47
8.17
开盘价
8.54
最高价
8.09
最低价
408,363
成交量
数据更新至: 2024-09-30
技术指标
7.91
MA5 (5日均线)
7.64
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 | 8.17 | 8.54 | 8.09 | 8.44 | +5.9% | 408,363 | 340,090,726 |
| 2024-09-27 | 7.87 | 7.98 | 7.81 | 7.97 | +2.18% | 112,511 | 88,752,691 |
| 2024-09-26 | 7.68 | 7.82 | 7.67 | 7.8 | +1.56% | 99,017 | 76,746,425 |
| 2024-09-25 | 7.68 | 7.8 | 7.67 | 7.68 | +0.39% | 95,269 | 73,718,274 |
| 2024-09-24 | 7.42 | 7.66 | 7.4 | 7.65 | +3.66% | 109,438 | 82,771,530 |
| 2024-09-23 | 7.41 | 7.41 | 7.35 | 7.38 | -0.27% | 33,103 | 24,413,044 |
| 2024-09-20 | 7.39 | 7.42 | 7.34 | 7.4 | +0.14% | 37,357 | 27,595,009 |
| 2024-09-19 | 7.25 | 7.42 | 7.2 | 7.39 | +2.07% | 47,288 | 34,657,088 |
| 2024-09-18 | 7.42 | 7.48 | 7.2 | 7.24 | -2.43% | 49,788 | 36,349,641 |
| 2024-09-13 | 7.3 | 7.47 | 7.29 | 7.42 | +1.64% | 57,888 | 42,885,862 |
| 2024-09-12 | 7.25 | 7.34 | 7.22 | 7.3 | +0.83% | 47,894 | 35,006,392 |
| 2024-09-11 | 7.27 | 7.36 | 7.21 | 7.24 | -0.69% | 27,855 | 20,271,925 |
| 2024-09-10 | 7.3 | 7.33 | 7.14 | 7.29 | +0.28% | 50,734 | 36,772,679 |
| 2024-09-09 | 7.21 | 7.31 | 7.18 | 7.27 | +0.55% | 35,626 | 25,874,676 |
| 2024-09-06 | 7.35 | 7.38 | 7.21 | 7.23 | -1.23% | 39,187 | 28,617,507 |
| 2024-09-05 | 7.29 | 7.33 | 7.25 | 7.32 | +1.1% | 24,851 | 18,114,120 |
| 2024-09-04 | 7.29 | 7.32 | 7.24 | 7.24 | -0.69% | 25,801 | 18,774,425 |
| 2024-09-03 | 7.3 | 7.38 | 7.24 | 7.29 | -0.41% | 35,579 | 25,988,528 |
| 2024-09-02 | 7.35 | 7.44 | 7.31 | 7.32 | -0.95% | 50,247 | 37,069,679 |
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：