股票概览
8.89
+7.37%
+0.61
8.65
开盘价
8.94
最高价
8.35
最低价
85,495
成交量
数据更新至: 2024-09-30
技术指标
8.15
MA5 (5日均线)
7.85
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 | 8.65 | 8.94 | 8.35 | 8.89 | +7.37% | 85,495 | 74,158,565 |
| 2024-09-27 | 8.11 | 8.28 | 8.04 | 8.28 | +2.86% | 30,395 | 24,863,218 |
| 2024-09-26 | 7.77 | 8.05 | 7.75 | 8.05 | +3.74% | 43,866 | 34,800,456 |
| 2024-09-25 | 7.83 | 7.93 | 7.74 | 7.76 | -0.13% | 31,841 | 24,961,805 |
| 2024-09-24 | 7.65 | 7.77 | 7.64 | 7.77 | +2.24% | 14,465 | 11,171,922 |
| 2024-09-23 | 7.6 | 7.68 | 7.56 | 7.6 | -0.13% | 11,011 | 8,376,363 |
| 2024-09-20 | 7.69 | 7.69 | 7.57 | 7.61 | -1.04% | 9,217 | 7,016,937 |
| 2024-09-19 | 7.39 | 7.72 | 7.35 | 7.69 | +4.34% | 25,792 | 19,574,481 |
| 2024-09-18 | 7.52 | 7.52 | 7.25 | 7.37 | -1.34% | 15,454 | 11,332,377 |
| 2024-09-13 | 7.66 | 7.66 | 7.47 | 7.47 | -1.71% | 10,705 | 8,064,221 |
| 2024-09-12 | 7.65 | 7.71 | 7.58 | 7.6 | -0.52% | 7,877 | 6,029,375 |
| 2024-09-11 | 7.75 | 7.77 | 7.6 | 7.64 | -1.42% | 10,087 | 7,745,897 |
| 2024-09-10 | 7.67 | 7.79 | 7.65 | 7.75 | +0.78% | 14,196 | 10,947,609 |
| 2024-09-09 | 7.5 | 7.7 | 7.42 | 7.69 | +1.72% | 16,466 | 12,540,955 |
| 2024-09-06 | 7.72 | 7.76 | 7.55 | 7.56 | -2.07% | 14,560 | 11,068,522 |
| 2024-09-05 | 7.64 | 7.72 | 7.6 | 7.72 | +1.31% | 13,233 | 10,169,742 |
| 2024-09-04 | 7.61 | 7.71 | 7.6 | 7.62 | -0.52% | 13,333 | 10,204,929 |
| 2024-09-03 | 7.55 | 7.68 | 7.51 | 7.66 | +1.06% | 13,582 | 10,347,299 |
| 2024-09-02 | 7.56 | 7.69 | 7.54 | 7.58 | +0.53% | 18,774 | 14,273,971 |
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：