股票概览
8.88
+8.29%
+0.68
8.47
开盘价
8.95
最高价
8.25
最低价
81,456
成交量
数据更新至: 2024-09-30
技术指标
8.03
MA5 (5日均线)
7.78
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 | 8.47 | 8.95 | 8.25 | 8.88 | +8.29% | 81,456 | 70,484,380 |
| 2024-09-27 | 7.88 | 8.29 | 7.88 | 8.2 | +5.13% | 33,401 | 26,985,593 |
| 2024-09-26 | 7.64 | 7.8 | 7.61 | 7.8 | +2.23% | 31,199 | 24,067,133 |
| 2024-09-25 | 7.69 | 7.83 | 7.63 | 7.63 | -0.26% | 37,584 | 29,059,271 |
| 2024-09-24 | 7.57 | 7.71 | 7.46 | 7.65 | +2.41% | 24,480 | 18,623,880 |
| 2024-09-23 | 7.56 | 7.6 | 7.42 | 7.47 | -1.32% | 12,457 | 9,342,727 |
| 2024-09-20 | 7.65 | 7.65 | 7.49 | 7.57 | -0.92% | 12,999 | 9,822,294 |
| 2024-09-19 | 7.52 | 7.67 | 7.49 | 7.64 | +1.73% | 14,662 | 11,158,580 |
| 2024-09-18 | 7.53 | 7.6 | 7.35 | 7.51 | +0.27% | 13,753 | 10,224,393 |
| 2024-09-13 | 7.59 | 7.6 | 7.48 | 7.49 | -1.19% | 14,439 | 10,874,043 |
| 2024-09-12 | 7.64 | 7.7 | 7.55 | 7.58 | -0.92% | 12,593 | 9,585,447 |
| 2024-09-11 | 7.64 | 7.74 | 7.59 | 7.65 | -0.26% | 18,337 | 14,033,740 |
| 2024-09-10 | 7.65 | 7.7 | 7.57 | 7.67 | +1.05% | 20,742 | 15,834,461 |
| 2024-09-09 | 7.47 | 7.62 | 7.38 | 7.59 | +1.61% | 17,093 | 12,878,748 |
| 2024-09-06 | 7.54 | 7.57 | 7.45 | 7.47 | -0.8% | 15,435 | 11,592,311 |
| 2024-09-05 | 7.49 | 7.58 | 7.44 | 7.53 | +0.4% | 15,038 | 11,297,169 |
| 2024-09-04 | 7.52 | 7.6 | 7.49 | 7.5 | -1.06% | 21,597 | 16,279,092 |
| 2024-09-03 | 7.58 | 7.69 | 7.51 | 7.58 | -0.26% | 28,507 | 21,631,253 |
| 2024-09-02 | 7.47 | 7.76 | 7.45 | 7.6 | +2.15% | 44,117 | 33,659,444 |
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：