股票概览
8.83
+6.77%
+0.56
8.48
开盘价
8.95
最高价
8.47
最低价
1,032,075
成交量
数据更新至: 2024-09-30
技术指标
8.09
MA5 (5日均线)
7.67
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 | 8.48 | 8.95 | 8.47 | 8.83 | +6.77% | 1,032,075 | 903,120,324 |
| 2024-09-27 | 8.21 | 8.3 | 8.15 | 8.27 | +2.99% | 257,215 | 211,605,186 |
| 2024-09-26 | 7.72 | 8.04 | 7.7 | 8.03 | +4.02% | 282,627 | 222,845,599 |
| 2024-09-25 | 7.64 | 7.84 | 7.64 | 7.72 | +1.85% | 234,617 | 182,397,741 |
| 2024-09-24 | 7.38 | 7.58 | 7.36 | 7.58 | +2.99% | 171,018 | 128,092,511 |
| 2024-09-23 | 7.34 | 7.39 | 7.31 | 7.36 | +0.27% | 67,082 | 49,370,869 |
| 2024-09-20 | 7.34 | 7.36 | 7.25 | 7.34 | +0.41% | 95,601 | 69,889,395 |
| 2024-09-19 | 7.15 | 7.35 | 7.15 | 7.31 | +2.52% | 123,958 | 90,093,183 |
| 2024-09-18 | 7.15 | 7.2 | 7.07 | 7.13 | -0.28% | 78,297 | 55,697,281 |
| 2024-09-13 | 7.26 | 7.28 | 7.13 | 7.15 | -1.24% | 81,157 | 58,263,721 |
| 2024-09-12 | 7.28 | 7.36 | 7.24 | 7.24 | -0.69% | 76,702 | 55,889,795 |
| 2024-09-11 | 7.27 | 7.37 | 7.25 | 7.29 | -0.14% | 74,159 | 54,256,050 |
| 2024-09-10 | 7.32 | 7.37 | 7.23 | 7.3 | -0.41% | 72,648 | 52,952,013 |
| 2024-09-09 | 7.31 | 7.44 | 7.3 | 7.33 | -0.68% | 101,642 | 74,854,352 |
| 2024-09-06 | 7.37 | 7.47 | 7.36 | 7.38 | +0.27% | 95,049 | 70,477,978 |
| 2024-09-05 | 7.34 | 7.42 | 7.34 | 7.36 | +0.14% | 76,212 | 56,178,151 |
| 2024-09-04 | 7.36 | 7.44 | 7.33 | 7.35 | -0.68% | 85,237 | 62,973,573 |
| 2024-09-03 | 7.23 | 7.42 | 7.22 | 7.4 | +2.07% | 135,858 | 99,717,425 |
| 2024-09-02 | 7.38 | 7.38 | 7.21 | 7.25 | -2.03% | 162,435 | 117,964,738 |
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：