股票概览
8.96
+6.79%
+0.57
8.64
开盘价
9.08
最高价
8.35
最低价
203,862
成交量
数据更新至: 2024-09-30
技术指标
8.29
MA5 (5日均线)
7.98
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 | 8.64 | 9.08 | 8.35 | 8.96 | +6.79% | 203,862 | 178,338,780 |
| 2024-09-27 | 8.25 | 8.39 | 8.19 | 8.39 | +2.94% | 61,437 | 51,001,120 |
| 2024-09-26 | 8 | 8.16 | 7.96 | 8.15 | +1.88% | 52,389 | 42,408,383 |
| 2024-09-25 | 7.99 | 8.12 | 7.95 | 8 | +0.76% | 62,087 | 49,924,082 |
| 2024-09-24 | 7.79 | 7.95 | 7.77 | 7.94 | +2.32% | 44,828 | 35,300,432 |
| 2024-09-23 | 7.77 | 7.81 | 7.71 | 7.76 | -0.13% | 21,743 | 16,890,811 |
| 2024-09-20 | 7.77 | 7.78 | 7.7 | 7.77 | +0.26% | 19,858 | 15,394,651 |
| 2024-09-19 | 7.58 | 7.76 | 7.57 | 7.75 | +1.97% | 37,553 | 28,928,775 |
| 2024-09-18 | 7.49 | 7.61 | 7.4 | 7.6 | +1.2% | 25,384 | 19,051,015 |
| 2024-09-13 | 7.54 | 7.58 | 7.5 | 7.51 | 0% | 15,364 | 11,572,717 |
| 2024-09-12 | 7.58 | 7.63 | 7.5 | 7.51 | -0.66% | 21,975 | 16,635,420 |
| 2024-09-11 | 7.65 | 7.65 | 7.54 | 7.56 | -2.07% | 31,627 | 24,023,165 |
| 2024-09-10 | 7.66 | 7.88 | 7.59 | 7.72 | +2.12% | 57,107 | 43,974,964 |
| 2024-09-09 | 7.58 | 7.63 | 7.44 | 7.56 | -0.4% | 19,602 | 14,818,327 |
| 2024-09-06 | 7.65 | 7.72 | 7.57 | 7.59 | -0.78% | 23,398 | 17,909,445 |
| 2024-09-05 | 7.62 | 7.69 | 7.6 | 7.65 | 0% | 19,106 | 14,589,556 |
| 2024-09-04 | 7.7 | 7.75 | 7.63 | 7.65 | -0.91% | 19,129 | 14,695,750 |
| 2024-09-03 | 7.63 | 7.72 | 7.56 | 7.72 | +1.85% | 21,764 | 16,710,107 |
| 2024-09-02 | 7.61 | 7.69 | 7.58 | 7.58 | -0.52% | 31,224 | 23,871,023 |
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：