股票概览
8.99
+9.37%
+0.77
8.48
开盘价
9.02
最高价
8.3
最低价
184,771
成交量
数据更新至: 2024-09-30
技术指标
8.15
MA5 (5日均线)
7.87
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 | 9.02 | 8.3 | 8.99 | +9.37% | 184,771 | 160,924,546 |
| 2024-09-27 | 8.1 | 8.26 | 7.96 | 8.22 | +3.4% | 81,442 | 66,057,958 |
| 2024-09-26 | 7.78 | 7.97 | 7.74 | 7.95 | +1.79% | 58,250 | 45,877,412 |
| 2024-09-25 | 7.85 | 8.05 | 7.79 | 7.81 | +0.39% | 85,549 | 67,793,528 |
| 2024-09-24 | 7.71 | 7.83 | 7.57 | 7.78 | +1.17% | 67,148 | 51,912,888 |
| 2024-09-23 | 7.71 | 7.87 | 7.67 | 7.69 | -0.13% | 49,711 | 38,499,667 |
| 2024-09-20 | 7.68 | 7.78 | 7.64 | 7.7 | -0.52% | 55,650 | 42,912,258 |
| 2024-09-19 | 7.49 | 7.83 | 7.45 | 7.74 | +4.31% | 86,510 | 66,293,305 |
| 2024-09-18 | 7.38 | 7.45 | 7.19 | 7.42 | +0.82% | 37,914 | 27,814,327 |
| 2024-09-13 | 7.58 | 7.6 | 7.33 | 7.36 | -2.65% | 52,139 | 38,662,573 |
| 2024-09-12 | 7.47 | 7.64 | 7.47 | 7.56 | +0.93% | 50,902 | 38,516,914 |
| 2024-09-11 | 7.5 | 7.56 | 7.45 | 7.49 | -0.66% | 36,965 | 27,733,728 |
| 2024-09-10 | 7.33 | 7.58 | 7.33 | 7.54 | +2.03% | 65,748 | 49,180,659 |
| 2024-09-09 | 7.22 | 7.46 | 7.14 | 7.39 | +0.82% | 66,999 | 49,151,427 |
| 2024-09-06 | 7.71 | 7.77 | 7.29 | 7.33 | -6.15% | 127,008 | 94,386,524 |
| 2024-09-05 | 8.1 | 8.1 | 7.55 | 7.81 | -3.34% | 135,073 | 104,666,692 |
| 2024-09-04 | 7.97 | 8.4 | 7.84 | 8.08 | +2.93% | 195,191 | 157,115,471 |
| 2024-09-03 | 7.73 | 7.85 | 7.53 | 7.85 | +2.08% | 111,939 | 85,926,262 |
| 2024-09-02 | 8 | 8.27 | 7.67 | 7.69 | -4.47% | 153,427 | 121,513,692 |
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：