股票概览
8.64
+7.46%
+0.6
8.39
开盘价
8.75
最高价
8.06
最低价
80,844
成交量
数据更新至: 2024-09-30
技术指标
7.93
MA5 (5日均线)
7.58
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 | 8.39 | 8.75 | 8.06 | 8.64 | +7.46% | 80,844 | 68,278,971 |
| 2024-09-27 | 7.78 | 8.06 | 7.72 | 8.04 | +3.47% | 42,067 | 33,115,329 |
| 2024-09-26 | 7.5 | 7.95 | 7.32 | 7.77 | +3.05% | 63,057 | 47,791,774 |
| 2024-09-25 | 7.67 | 7.78 | 7.47 | 7.54 | -1.31% | 70,578 | 53,712,501 |
| 2024-09-24 | 7.48 | 7.72 | 7.3 | 7.64 | +1.87% | 49,679 | 37,184,028 |
| 2024-09-23 | 7.34 | 7.58 | 7.05 | 7.5 | +2.32% | 41,539 | 30,589,412 |
| 2024-09-20 | 7.31 | 7.38 | 7.13 | 7.33 | 0% | 31,068 | 22,471,725 |
| 2024-09-19 | 7.04 | 7.43 | 6.99 | 7.33 | +4.71% | 28,017 | 20,331,461 |
| 2024-09-18 | 6.92 | 7.04 | 6.86 | 7 | +0.43% | 10,291 | 7,151,968 |
| 2024-09-13 | 7.14 | 7.18 | 6.97 | 6.97 | -2.24% | 7,883 | 5,569,451 |
| 2024-09-12 | 7.11 | 7.25 | 7.1 | 7.13 | -0.7% | 4,662 | 3,343,902 |
| 2024-09-11 | 7.19 | 7.28 | 7.17 | 7.18 | -0.69% | 8,444 | 6,094,217 |
| 2024-09-10 | 7.19 | 7.25 | 7.14 | 7.23 | +0.42% | 7,413 | 5,341,521 |
| 2024-09-09 | 7.16 | 7.2 | 7.08 | 7.2 | 0% | 11,003 | 7,865,840 |
| 2024-09-06 | 7.21 | 7.27 | 7.13 | 7.2 | -0.55% | 9,726 | 6,986,550 |
| 2024-09-05 | 7.11 | 7.26 | 7.11 | 7.24 | +1.69% | 8,383 | 6,034,801 |
| 2024-09-04 | 7.2 | 7.22 | 7.07 | 7.12 | -1.11% | 10,944 | 7,801,626 |
| 2024-09-03 | 7.2 | 7.27 | 7.14 | 7.2 | -0.28% | 9,830 | 7,074,388 |
| 2024-09-02 | 7.21 | 7.35 | 7.17 | 7.22 | 0% | 14,653 | 10,637,970 |
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：