股票概览
8.83
+5.5%
+0.46
8.52
开盘价
8.94
最高价
8.29
最低价
220,726
成交量
数据更新至: 2024-09-30
技术指标
8.31
MA5 (5日均线)
8.05
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 | 8.52 | 8.94 | 8.29 | 8.83 | +5.5% | 220,726 | 191,418,691 |
| 2024-09-27 | 8.27 | 8.4 | 8.24 | 8.37 | +1.58% | 43,400 | 36,158,822 |
| 2024-09-26 | 8.15 | 8.27 | 8.02 | 8.24 | +1.73% | 39,958 | 32,540,397 |
| 2024-09-25 | 8.08 | 8.2 | 8.06 | 8.1 | +1.12% | 60,425 | 49,175,732 |
| 2024-09-24 | 7.77 | 8.03 | 7.75 | 8.01 | +3.22% | 46,983 | 37,278,898 |
| 2024-09-23 | 7.69 | 7.8 | 7.58 | 7.76 | -0.13% | 38,814 | 29,863,063 |
| 2024-09-20 | 7.87 | 7.91 | 7.7 | 7.77 | -1.02% | 47,324 | 37,002,792 |
| 2024-09-19 | 7.76 | 7.86 | 7.72 | 7.85 | +0.9% | 32,910 | 25,685,299 |
| 2024-09-18 | 7.77 | 7.88 | 7.66 | 7.78 | +0.26% | 28,795 | 22,355,697 |
| 2024-09-13 | 7.8 | 7.92 | 7.73 | 7.76 | -1.02% | 26,912 | 21,065,141 |
| 2024-09-12 | 7.79 | 7.92 | 7.71 | 7.84 | +0.77% | 35,653 | 28,046,867 |
| 2024-09-11 | 7.79 | 7.9 | 7.71 | 7.78 | -0.89% | 44,925 | 35,023,453 |
| 2024-09-10 | 7.83 | 7.98 | 7.78 | 7.85 | 0% | 33,339 | 26,195,395 |
| 2024-09-09 | 7.87 | 7.95 | 7.7 | 7.85 | -0.63% | 48,423 | 37,719,182 |
| 2024-09-06 | 7.9 | 8.08 | 7.87 | 7.9 | 0% | 30,137 | 23,990,240 |
| 2024-09-05 | 7.96 | 7.97 | 7.84 | 7.9 | -0.25% | 35,859 | 28,280,983 |
| 2024-09-04 | 7.92 | 8.04 | 7.9 | 7.92 | -1.12% | 41,545 | 33,094,830 |
| 2024-09-03 | 8.21 | 8.22 | 7.96 | 8.01 | -2.67% | 70,047 | 56,379,111 |
| 2024-09-02 | 8.17 | 8.33 | 8.1 | 8.23 | +0.73% | 52,266 | 43,171,492 |
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：