股票概览
8.36
+9%
+0.69
8
开盘价
8.42
最高价
7.74
最低价
86,873
成交量
数据更新至: 2024-09-30
技术指标
7.62
MA5 (5日均线)
7.35
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 | 8.42 | 7.74 | 8.36 | +9% | 86,873 | 70,674,982 |
| 2024-09-27 | 7.65 | 7.69 | 7.5 | 7.67 | +2.95% | 23,751 | 18,094,226 |
| 2024-09-26 | 7.27 | 7.46 | 7.23 | 7.45 | +2.19% | 30,263 | 22,290,259 |
| 2024-09-25 | 7.39 | 7.47 | 7.25 | 7.29 | -0.41% | 47,471 | 34,985,045 |
| 2024-09-24 | 7.17 | 7.32 | 7.15 | 7.32 | +2.23% | 31,148 | 22,575,774 |
| 2024-09-23 | 7.13 | 7.19 | 7.08 | 7.16 | +0.14% | 16,085 | 11,494,646 |
| 2024-09-20 | 7.25 | 7.26 | 7.12 | 7.15 | -1.11% | 21,738 | 15,564,322 |
| 2024-09-19 | 6.95 | 7.23 | 6.92 | 7.23 | +4.63% | 34,352 | 24,494,812 |
| 2024-09-18 | 6.95 | 7.02 | 6.75 | 6.91 | -0.58% | 23,543 | 16,135,113 |
| 2024-09-13 | 6.99 | 7.08 | 6.95 | 6.95 | -1% | 14,710 | 10,278,908 |
| 2024-09-12 | 7.01 | 7.11 | 7 | 7.02 | +0.14% | 16,799 | 11,856,279 |
| 2024-09-11 | 7.06 | 7.08 | 6.97 | 7.01 | -0.71% | 13,433 | 9,429,382 |
| 2024-09-10 | 7.03 | 7.08 | 6.92 | 7.06 | +0.14% | 18,561 | 12,994,463 |
| 2024-09-09 | 6.99 | 7.1 | 6.97 | 7.05 | +0.14% | 18,967 | 13,374,812 |
| 2024-09-06 | 7.05 | 7.17 | 7.04 | 7.04 | -0.85% | 20,364 | 14,445,875 |
| 2024-09-05 | 7 | 7.11 | 7 | 7.1 | +1.14% | 21,355 | 15,127,167 |
| 2024-09-04 | 7.04 | 7.11 | 7 | 7.02 | -0.85% | 20,921 | 14,742,235 |
| 2024-09-03 | 7.02 | 7.09 | 6.97 | 7.08 | +0.43% | 34,347 | 24,101,316 |
| 2024-09-02 | 7.16 | 7.17 | 7.04 | 7.05 | +0.14% | 46,664 | 33,080,840 |
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：