股票概览
8.55
+8.23%
+0.65
8.19
开盘价
8.63
最高价
7.99
最低价
101,696
成交量
数据更新至: 2024-09-30
技术指标
7.73
MA5 (5日均线)
7.40
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 | 8.19 | 8.63 | 7.99 | 8.55 | +8.23% | 101,696 | 84,547,695 |
| 2024-09-27 | 7.63 | 7.91 | 7.54 | 7.9 | +4.77% | 37,723 | 29,090,420 |
| 2024-09-26 | 7.4 | 7.56 | 7.35 | 7.54 | +2.45% | 29,442 | 21,905,445 |
| 2024-09-25 | 7.4 | 7.54 | 7.34 | 7.36 | +0.96% | 34,480 | 25,652,895 |
| 2024-09-24 | 7.08 | 7.29 | 7.08 | 7.29 | +2.97% | 24,066 | 17,328,612 |
| 2024-09-23 | 7.07 | 7.12 | 7.02 | 7.08 | 0% | 11,369 | 8,040,564 |
| 2024-09-20 | 7.18 | 7.19 | 7.06 | 7.08 | -0.98% | 12,898 | 9,161,527 |
| 2024-09-19 | 7.07 | 7.17 | 6.98 | 7.15 | +2.44% | 23,107 | 16,445,958 |
| 2024-09-18 | 7 | 7.09 | 6.88 | 6.98 | -0.99% | 16,284 | 11,319,548 |
| 2024-09-13 | 7.11 | 7.18 | 7.05 | 7.05 | -1.67% | 19,982 | 14,209,430 |
| 2024-09-12 | 7.2 | 7.27 | 7.16 | 7.17 | -0.55% | 14,877 | 10,720,019 |
| 2024-09-11 | 7.27 | 7.27 | 7.17 | 7.21 | -0.83% | 12,702 | 9,149,568 |
| 2024-09-10 | 7.25 | 7.3 | 7.09 | 7.27 | +0.83% | 22,827 | 16,436,758 |
| 2024-09-09 | 7.15 | 7.25 | 7.05 | 7.21 | +0.28% | 19,545 | 14,030,520 |
| 2024-09-06 | 7.3 | 7.35 | 7.18 | 7.19 | -1.51% | 22,394 | 16,186,603 |
| 2024-09-05 | 7.3 | 7.36 | 7.26 | 7.3 | 0% | 19,561 | 14,269,122 |
| 2024-09-04 | 7.34 | 7.38 | 7.23 | 7.3 | -0.82% | 21,098 | 15,393,036 |
| 2024-09-03 | 7.39 | 7.46 | 7.3 | 7.36 | -0.41% | 33,367 | 24,595,780 |
| 2024-09-02 | 7.8 | 7.8 | 7.38 | 7.39 | -5.26% | 49,078 | 37,000,851 |
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：