股票概览
8.95
+7.7%
+0.64
8.66
开盘价
9.01
最高价
8.35
最低价
126,223
成交量
数据更新至: 2024-09-30
技术指标
8.22
MA5 (5日均线)
7.93
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 | 8.66 | 9.01 | 8.35 | 8.95 | +7.7% | 126,223 | 110,506,008 |
| 2024-09-27 | 8.14 | 8.42 | 8.14 | 8.31 | +2.72% | 45,057 | 37,294,435 |
| 2024-09-26 | 7.99 | 8.09 | 7.86 | 8.09 | +2.28% | 42,792 | 34,158,365 |
| 2024-09-25 | 8.01 | 8.08 | 7.87 | 7.91 | +0.64% | 45,212 | 36,071,702 |
| 2024-09-24 | 7.62 | 7.87 | 7.62 | 7.86 | +3.29% | 43,731 | 33,930,710 |
| 2024-09-23 | 7.71 | 7.77 | 7.56 | 7.61 | -1.68% | 31,392 | 23,951,328 |
| 2024-09-20 | 7.8 | 7.82 | 7.69 | 7.74 | -0.51% | 21,449 | 16,601,525 |
| 2024-09-19 | 7.56 | 7.8 | 7.54 | 7.78 | +2.77% | 28,566 | 22,075,917 |
| 2024-09-18 | 7.52 | 7.61 | 7.38 | 7.57 | +0.66% | 24,023 | 18,005,713 |
| 2024-09-13 | 7.72 | 7.9 | 7.51 | 7.52 | -3.34% | 28,112 | 21,386,783 |
| 2024-09-12 | 7.63 | 7.81 | 7.6 | 7.78 | +1.83% | 35,653 | 27,692,257 |
| 2024-09-11 | 7.6 | 7.71 | 7.54 | 7.64 | +0.53% | 24,520 | 18,722,640 |
| 2024-09-10 | 7.49 | 7.61 | 7.39 | 7.6 | +0.93% | 23,024 | 17,234,880 |
| 2024-09-09 | 7.52 | 7.59 | 7.4 | 7.53 | +0.13% | 18,970 | 14,230,822 |
| 2024-09-06 | 7.68 | 7.75 | 7.5 | 7.52 | -2.21% | 22,148 | 16,809,013 |
| 2024-09-05 | 7.71 | 7.76 | 7.63 | 7.69 | -0.13% | 19,059 | 14,627,120 |
| 2024-09-04 | 7.68 | 7.78 | 7.65 | 7.7 | -0.39% | 24,565 | 18,941,735 |
| 2024-09-03 | 7.64 | 7.75 | 7.56 | 7.73 | +1.58% | 24,072 | 18,522,047 |
| 2024-09-02 | 7.59 | 7.76 | 7.59 | 7.61 | +0.26% | 32,726 | 25,131,108 |
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：