股票概览
8.85
+6.88%
+0.57
8.5
开盘价
8.98
最高价
8.29
最低价
227,679
成交量
数据更新至: 2024-09-30
技术指标
7.93
MA5 (5日均线)
7.49
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 | 8.98 | 8.29 | 8.85 | +6.88% | 227,679 | 197,332,092 |
| 2024-09-27 | 8.02 | 8.35 | 7.95 | 8.28 | +2.99% | 115,765 | 94,051,831 |
| 2024-09-26 | 7.32 | 8.04 | 7.27 | 8.04 | +9.99% | 111,365 | 87,428,374 |
| 2024-09-25 | 7.23 | 7.44 | 7.23 | 7.31 | +1.67% | 31,826 | 23,392,354 |
| 2024-09-24 | 6.96 | 7.2 | 6.96 | 7.19 | +3.45% | 31,202 | 22,205,651 |
| 2024-09-23 | 6.97 | 7.04 | 6.93 | 6.95 | -0.57% | 20,943 | 14,595,260 |
| 2024-09-20 | 7.11 | 7.13 | 6.95 | 6.99 | -1.27% | 24,104 | 16,905,723 |
| 2024-09-19 | 6.97 | 7.15 | 6.94 | 7.08 | +1.14% | 23,949 | 16,899,187 |
| 2024-09-18 | 7.17 | 7.2 | 6.95 | 7 | -2.78% | 27,656 | 19,426,878 |
| 2024-09-13 | 7.35 | 7.36 | 7.19 | 7.2 | -2.04% | 13,562 | 9,836,009 |
| 2024-09-12 | 7.38 | 7.47 | 7.35 | 7.35 | -0.14% | 11,970 | 8,847,055 |
| 2024-09-11 | 7.37 | 7.44 | 7.32 | 7.36 | -0.27% | 13,709 | 10,119,149 |
| 2024-09-10 | 7.42 | 7.5 | 7.28 | 7.38 | -1.07% | 20,184 | 14,852,222 |
| 2024-09-09 | 7.47 | 7.58 | 7.4 | 7.46 | +0.4% | 18,749 | 14,031,048 |
| 2024-09-06 | 7.58 | 7.64 | 7.41 | 7.43 | -2.24% | 14,143 | 10,595,613 |
| 2024-09-05 | 7.49 | 7.62 | 7.49 | 7.6 | +1.47% | 15,957 | 12,094,562 |
| 2024-09-04 | 7.52 | 7.62 | 7.48 | 7.49 | -1.19% | 16,662 | 12,583,489 |
| 2024-09-03 | 7.52 | 7.66 | 7.45 | 7.58 | +0.8% | 24,100 | 18,275,372 |
| 2024-09-02 | 7.61 | 7.75 | 7.52 | 7.52 | -0.4% | 34,590 | 26,309,150 |
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：