股票概览
8.32
+7.22%
+0.56
7.93
开盘价
8.42
最高价
7.8
最低价
1,260,166
成交量
数据更新至: 2024-09-30
技术指标
7.90
MA5 (5日均线)
7.77
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 | 7.93 | 8.42 | 7.8 | 8.32 | +7.22% | 1,260,166 | 1,018,251,561 |
| 2024-09-27 | 7.64 | 7.82 | 7.5 | 7.76 | +2.11% | 1,045,365 | 797,475,079 |
| 2024-09-26 | 7.61 | 7.64 | 7.14 | 7.6 | -1.3% | 1,164,861 | 860,513,000 |
| 2024-09-25 | 8.15 | 8.21 | 7.63 | 7.7 | -5.29% | 980,142 | 774,709,716 |
| 2024-09-24 | 7.95 | 8.28 | 7.86 | 8.13 | +3.57% | 423,163 | 343,436,993 |
| 2024-09-23 | 7.54 | 8 | 7.51 | 7.85 | +3.97% | 316,082 | 247,112,094 |
| 2024-09-20 | 7.55 | 7.6 | 7.43 | 7.55 | -0.4% | 182,008 | 136,747,301 |
| 2024-09-19 | 7.6 | 7.62 | 7.46 | 7.58 | +0.13% | 194,316 | 147,034,873 |
| 2024-09-18 | 7.56 | 7.67 | 7.47 | 7.57 | -0.26% | 141,412 | 107,021,359 |
| 2024-09-13 | 7.58 | 7.67 | 7.54 | 7.59 | +0.13% | 132,214 | 100,594,272 |
| 2024-09-12 | 7.42 | 7.69 | 7.4 | 7.58 | +2.02% | 201,970 | 153,571,663 |
| 2024-09-11 | 7.56 | 7.56 | 7.33 | 7.43 | -1.72% | 252,697 | 187,488,540 |
| 2024-09-10 | 7.71 | 7.8 | 7.45 | 7.56 | -1.95% | 208,961 | 158,304,453 |
| 2024-09-09 | 7.8 | 7.84 | 7.64 | 7.71 | -1.28% | 187,218 | 144,557,452 |
| 2024-09-06 | 7.9 | 7.92 | 7.74 | 7.81 | -1.01% | 220,609 | 172,667,010 |
| 2024-09-05 | 8.01 | 8.05 | 7.77 | 7.89 | -1.74% | 403,549 | 317,815,659 |
| 2024-09-04 | 8.21 | 8.33 | 8 | 8.03 | -2.55% | 322,079 | 261,917,519 |
| 2024-09-03 | 8.56 | 8.68 | 8.15 | 8.24 | -4.41% | 319,075 | 265,777,390 |
| 2024-09-02 | 8.5 | 8.78 | 8.36 | 8.62 | +1.41% | 254,166 | 220,194,632 |
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：