股票概览
8.53
+8.25%
+0.65
8.15
开盘价
8.62
最高价
8.01
最低价
69,663
成交量
数据更新至: 2024-09-30
技术指标
7.74
MA5 (5日均线)
7.39
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 | 8.15 | 8.62 | 8.01 | 8.53 | +8.25% | 69,663 | 58,127,018 |
| 2024-09-27 | 7.62 | 7.91 | 7.59 | 7.88 | +4.51% | 25,558 | 19,824,571 |
| 2024-09-26 | 7.32 | 7.55 | 7.3 | 7.54 | +2.17% | 26,708 | 19,965,951 |
| 2024-09-25 | 7.44 | 7.51 | 7.35 | 7.38 | +0.41% | 26,485 | 19,708,429 |
| 2024-09-24 | 7.02 | 7.36 | 7.02 | 7.35 | +3.38% | 23,779 | 17,263,727 |
| 2024-09-23 | 7.01 | 7.12 | 6.98 | 7.11 | +0.99% | 12,135 | 8,586,545 |
| 2024-09-20 | 7.04 | 7.13 | 7.03 | 7.04 | -0.71% | 10,556 | 7,466,073 |
| 2024-09-19 | 6.98 | 7.15 | 6.94 | 7.09 | +2.01% | 14,563 | 10,295,951 |
| 2024-09-18 | 7.06 | 7.06 | 6.84 | 6.95 | -0.71% | 18,127 | 12,570,268 |
| 2024-09-13 | 7.16 | 7.19 | 7 | 7 | -2.37% | 14,446 | 10,241,135 |
| 2024-09-12 | 7.23 | 7.31 | 7.17 | 7.17 | -0.28% | 11,484 | 8,309,525 |
| 2024-09-11 | 7.22 | 7.35 | 7.16 | 7.19 | -1.64% | 11,977 | 8,662,053 |
| 2024-09-10 | 7.15 | 7.4 | 7.06 | 7.31 | +1.95% | 20,649 | 14,835,885 |
| 2024-09-09 | 7.21 | 7.27 | 7.08 | 7.17 | -0.97% | 17,937 | 12,849,781 |
| 2024-09-06 | 7.35 | 7.4 | 7.22 | 7.24 | -1.63% | 15,206 | 11,098,778 |
| 2024-09-05 | 7.27 | 7.36 | 7.27 | 7.36 | +1.24% | 13,352 | 9,766,075 |
| 2024-09-04 | 7.21 | 7.34 | 7.21 | 7.27 | -0.27% | 15,889 | 11,563,644 |
| 2024-09-03 | 7.28 | 7.36 | 7.19 | 7.29 | +0.14% | 15,610 | 11,370,115 |
| 2024-09-02 | 7.45 | 7.5 | 7.25 | 7.28 | -2.54% | 24,834 | 18,385,817 |
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：