股票概览
8.49
+8.15%
+0.64
8.01
开盘价
8.6
最高价
7.93
最低价
196,091
成交量
数据更新至: 2024-09-30
技术指标
7.67
MA5 (5日均线)
7.35
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 | 8.01 | 8.6 | 7.93 | 8.49 | +8.15% | 196,091 | 162,501,760 |
| 2024-09-27 | 7.59 | 7.98 | 7.51 | 7.85 | +3.84% | 169,580 | 130,792,118 |
| 2024-09-26 | 7.31 | 7.7 | 7.21 | 7.56 | +2.16% | 159,142 | 118,833,007 |
| 2024-09-25 | 7.16 | 7.45 | 7.08 | 7.4 | +4.82% | 150,750 | 109,978,143 |
| 2024-09-24 | 6.91 | 7.14 | 6.85 | 7.06 | +2.17% | 88,296 | 61,788,349 |
| 2024-09-23 | 6.96 | 7.06 | 6.88 | 6.91 | -0.14% | 62,431 | 43,427,133 |
| 2024-09-20 | 7.1 | 7.15 | 6.85 | 6.92 | -2.4% | 79,002 | 54,979,414 |
| 2024-09-19 | 6.94 | 7.13 | 6.91 | 7.09 | +1.72% | 81,965 | 57,795,872 |
| 2024-09-18 | 7.23 | 7.23 | 6.85 | 6.97 | -4.39% | 127,392 | 88,839,763 |
| 2024-09-13 | 7.39 | 7.59 | 7.2 | 7.29 | -1.88% | 155,708 | 114,425,582 |
| 2024-09-12 | 7.68 | 8.07 | 7.38 | 7.43 | -3.63% | 188,320 | 143,304,452 |
| 2024-09-11 | 7.41 | 8.08 | 7.3 | 7.71 | -0.9% | 236,844 | 181,035,085 |
| 2024-09-10 | 8.4 | 8.64 | 7.66 | 7.78 | -1.64% | 391,375 | 323,651,127 |
| 2024-09-09 | 7.9 | 7.91 | 7.7 | 7.91 | +10.01% | 118,937 | 93,943,442 |
| 2024-09-06 | 7.58 | 7.62 | 7.17 | 7.19 | -5.39% | 158,370 | 115,863,634 |
| 2024-09-05 | 7.49 | 7.93 | 7.42 | 7.6 | -4.16% | 288,973 | 221,155,216 |
| 2024-09-04 | 7.05 | 7.93 | 6.94 | 7.93 | +9.99% | 338,014 | 260,864,166 |
| 2024-09-03 | 7.62 | 7.62 | 7.1 | 7.21 | -5.75% | 248,595 | 181,319,876 |
| 2024-09-02 | 7.31 | 7.65 | 7.09 | 7.65 | +10.07% | 252,330 | 190,455,283 |
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：