股票概览
8.5
+7.59%
+0.6
8.2
开盘价
8.6
最高价
7.94
最低价
66,742
成交量
数据更新至: 2024-09-30
技术指标
7.75
MA5 (5日均线)
7.42
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 | 8.2 | 8.6 | 7.94 | 8.5 | +7.59% | 66,742 | 55,411,389 |
| 2024-09-27 | 7.79 | 7.99 | 7.65 | 7.9 | +3.4% | 19,341 | 15,062,756 |
| 2024-09-26 | 7.37 | 7.64 | 7.32 | 7.64 | +3.38% | 19,562 | 14,712,381 |
| 2024-09-25 | 7.4 | 7.55 | 7.37 | 7.39 | +0.82% | 20,048 | 14,951,869 |
| 2024-09-24 | 7.2 | 7.34 | 7.15 | 7.33 | +2.81% | 18,152 | 13,148,035 |
| 2024-09-23 | 7.11 | 7.16 | 7.02 | 7.13 | +0.56% | 9,198 | 6,547,235 |
| 2024-09-20 | 7.22 | 7.22 | 7.09 | 7.09 | -1.25% | 12,327 | 8,781,100 |
| 2024-09-19 | 7.05 | 7.2 | 7.02 | 7.18 | +2.43% | 16,606 | 11,859,861 |
| 2024-09-18 | 7.02 | 7.08 | 6.86 | 7.01 | 0% | 14,878 | 10,332,447 |
| 2024-09-13 | 7.14 | 7.22 | 7 | 7.01 | -1.96% | 15,269 | 10,804,597 |
| 2024-09-12 | 7.24 | 7.29 | 7.12 | 7.15 | -1.11% | 13,674 | 9,850,203 |
| 2024-09-11 | 7.26 | 7.35 | 7.17 | 7.23 | -0.69% | 13,610 | 9,853,523 |
| 2024-09-10 | 7.21 | 7.3 | 7.13 | 7.28 | +0.97% | 12,680 | 9,162,385 |
| 2024-09-09 | 7.2 | 7.29 | 7.11 | 7.21 | -0.41% | 11,410 | 8,210,125 |
| 2024-09-06 | 7.42 | 7.45 | 7.22 | 7.24 | -2.16% | 17,492 | 12,782,134 |
| 2024-09-05 | 7.42 | 7.46 | 7.33 | 7.4 | +0.41% | 12,568 | 9,286,465 |
| 2024-09-04 | 7.43 | 7.45 | 7.33 | 7.37 | -0.94% | 14,065 | 10,396,995 |
| 2024-09-03 | 7.36 | 7.46 | 7.28 | 7.44 | +0.68% | 14,176 | 10,484,647 |
| 2024-09-02 | 7.42 | 7.52 | 7.37 | 7.39 | -0.4% | 21,798 | 16,220,729 |
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：