股票概览
8.87
+7.65%
+0.63
8.54
开盘价
9
最高价
8.32
最低价
58,946
成交量
数据更新至: 2024-09-30
技术指标
8.14
MA5 (5日均线)
7.83
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 | 8.54 | 9 | 8.32 | 8.87 | +7.65% | 58,946 | 51,329,849 |
| 2024-09-27 | 8.16 | 8.3 | 8.06 | 8.24 | +3% | 19,524 | 15,940,965 |
| 2024-09-26 | 7.85 | 8.02 | 7.79 | 8 | +1.91% | 17,144 | 13,587,265 |
| 2024-09-25 | 7.78 | 7.94 | 7.74 | 7.85 | +1.29% | 20,745 | 16,280,292 |
| 2024-09-24 | 7.54 | 7.77 | 7.54 | 7.75 | +2.79% | 14,655 | 11,214,812 |
| 2024-09-23 | 7.53 | 7.93 | 7.47 | 7.54 | -0.4% | 11,157 | 8,448,522 |
| 2024-09-20 | 7.54 | 7.64 | 7.45 | 7.57 | +0.13% | 12,874 | 9,678,532 |
| 2024-09-19 | 7.46 | 7.64 | 7.46 | 7.56 | +0.8% | 17,018 | 12,855,243 |
| 2024-09-18 | 7.55 | 7.6 | 7.24 | 7.5 | +1.35% | 20,937 | 15,495,930 |
| 2024-09-13 | 7.59 | 7.65 | 7.39 | 7.4 | -2.12% | 7,647 | 5,725,243 |
| 2024-09-12 | 7.65 | 7.77 | 7.56 | 7.56 | -0.79% | 5,339 | 4,088,572 |
| 2024-09-11 | 7.8 | 7.8 | 7.6 | 7.62 | -2.06% | 6,031 | 4,642,424 |
| 2024-09-10 | 7.7 | 7.8 | 7.62 | 7.78 | +1.04% | 8,546 | 6,600,661 |
| 2024-09-09 | 7.61 | 7.77 | 7.55 | 7.7 | +0.52% | 8,135 | 6,252,635 |
| 2024-09-06 | 7.8 | 7.85 | 7.66 | 7.66 | -2.17% | 8,267 | 6,392,792 |
| 2024-09-05 | 7.78 | 7.88 | 7.78 | 7.83 | 0% | 5,818 | 4,549,340 |
| 2024-09-04 | 7.9 | 7.92 | 7.76 | 7.83 | -1.39% | 8,911 | 6,971,820 |
| 2024-09-03 | 7.9 | 8.06 | 7.85 | 7.94 | +0.51% | 10,105 | 8,036,811 |
| 2024-09-02 | 7.95 | 8.01 | 7.9 | 7.9 | -0.63% | 13,259 | 10,558,314 |
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：