股票概览
8.96
+9.94%
+0.81
8.5
开盘价
8.96
最高价
8.31
最低价
288,095
成交量
数据更新至: 2024-09-30
技术指标
7.96
MA5 (5日均线)
7.57
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 | 8.5 | 8.96 | 8.31 | 8.96 | +9.94% | 288,095 | 251,339,225 |
| 2024-09-27 | 7.85 | 8.18 | 7.83 | 8.15 | +5.16% | 132,977 | 106,811,838 |
| 2024-09-26 | 7.5 | 7.76 | 7.46 | 7.75 | +3.47% | 109,482 | 83,377,520 |
| 2024-09-25 | 7.44 | 7.66 | 7.44 | 7.49 | +0.81% | 108,694 | 82,375,756 |
| 2024-09-24 | 7.16 | 7.44 | 7.1 | 7.43 | +4.35% | 95,628 | 69,890,993 |
| 2024-09-23 | 7.2 | 7.28 | 7.1 | 7.12 | -1.11% | 43,259 | 31,011,227 |
| 2024-09-20 | 7.33 | 7.33 | 7.15 | 7.2 | -1.5% | 37,437 | 26,988,763 |
| 2024-09-19 | 7.13 | 7.38 | 7.13 | 7.31 | +2.67% | 47,165 | 34,294,488 |
| 2024-09-18 | 7.24 | 7.24 | 7.01 | 7.12 | -0.84% | 35,075 | 24,864,113 |
| 2024-09-13 | 7.4 | 7.41 | 7.17 | 7.18 | -2.71% | 44,240 | 32,065,959 |
| 2024-09-12 | 7.27 | 7.49 | 7.27 | 7.38 | +1.1% | 57,383 | 42,494,075 |
| 2024-09-11 | 7.24 | 7.35 | 7.21 | 7.3 | +0.41% | 29,358 | 21,422,543 |
| 2024-09-10 | 7.24 | 7.3 | 7.13 | 7.27 | +0.41% | 36,485 | 26,331,007 |
| 2024-09-09 | 7.27 | 7.32 | 7.21 | 7.24 | -0.41% | 31,650 | 22,947,141 |
| 2024-09-06 | 7.49 | 7.52 | 7.27 | 7.27 | -2.94% | 49,753 | 36,541,207 |
| 2024-09-05 | 7.41 | 7.53 | 7.39 | 7.49 | +1.08% | 37,114 | 27,789,286 |
| 2024-09-04 | 7.38 | 7.55 | 7.36 | 7.41 | -0.13% | 45,546 | 33,947,636 |
| 2024-09-03 | 7.35 | 7.5 | 7.33 | 7.42 | +0.82% | 38,527 | 28,591,021 |
| 2024-09-02 | 7.56 | 7.6 | 7.34 | 7.36 | -2.52% | 56,113 | 41,951,156 |
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：