股票概览
8.88
+14.14%
+1.1
8.48
开盘价
8.93
最高价
8.01
最低价
196,592
成交量
数据更新至: 2024-09-30
技术指标
7.71
MA5 (5日均线)
7.32
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 | 8.48 | 8.93 | 8.01 | 8.88 | +14.14% | 196,592 | 167,235,263 |
| 2024-09-27 | 7.55 | 7.83 | 7.45 | 7.78 | +5.28% | 72,341 | 55,622,708 |
| 2024-09-26 | 7.2 | 7.4 | 7.19 | 7.39 | +1.93% | 52,138 | 38,068,626 |
| 2024-09-25 | 7.39 | 7.46 | 7.16 | 7.25 | +0.28% | 80,149 | 58,568,704 |
| 2024-09-24 | 7.05 | 7.24 | 6.95 | 7.23 | +4.33% | 56,978 | 40,646,231 |
| 2024-09-23 | 7.01 | 7.07 | 6.91 | 6.93 | -0.72% | 22,612 | 15,787,969 |
| 2024-09-20 | 7.02 | 7.15 | 6.92 | 6.98 | +0.14% | 33,610 | 23,615,729 |
| 2024-09-19 | 6.91 | 7.09 | 6.83 | 6.97 | +1.6% | 26,051 | 18,149,345 |
| 2024-09-18 | 6.93 | 6.95 | 6.72 | 6.86 | -0.72% | 29,067 | 19,840,367 |
| 2024-09-13 | 7.09 | 7.11 | 6.89 | 6.91 | -1.99% | 26,047 | 18,184,276 |
| 2024-09-12 | 7.2 | 7.3 | 7.02 | 7.05 | -0.7% | 39,561 | 28,263,710 |
| 2024-09-11 | 7.05 | 7.2 | 6.98 | 7.1 | +1.72% | 40,881 | 28,970,026 |
| 2024-09-10 | 6.93 | 7.04 | 6.83 | 6.98 | +0.72% | 22,836 | 15,881,274 |
| 2024-09-09 | 6.95 | 7.03 | 6.89 | 6.93 | -0.29% | 20,979 | 14,597,038 |
| 2024-09-06 | 7.18 | 7.18 | 6.94 | 6.95 | -2.8% | 31,564 | 22,243,085 |
| 2024-09-05 | 7.14 | 7.24 | 7.11 | 7.15 | +0.14% | 21,631 | 15,496,284 |
| 2024-09-04 | 7.19 | 7.23 | 7.08 | 7.14 | -0.7% | 22,108 | 15,795,196 |
| 2024-09-03 | 7.19 | 7.32 | 7.07 | 7.19 | +1.13% | 30,165 | 21,735,623 |
| 2024-09-02 | 7.23 | 7.38 | 7.1 | 7.11 | -2.47% | 34,863 | 25,193,199 |
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：