股票概览
7.93
+3.66%
+0.28
7.65
开盘价
8
最高价
7.47
最低价
5,182,927
成交量
数据更新至: 2024-09-30
技术指标
7.79
MA5 (5日均线)
7.51
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 | 7.65 | 8 | 7.47 | 7.93 | +3.66% | 5,182,927 | 4,002,511,881 |
| 2024-09-27 | 7.96 | 8.04 | 7.6 | 7.65 | -3.89% | 2,323,115 | 1,794,958,750 |
| 2024-09-26 | 7.75 | 7.96 | 7.69 | 7.96 | +2.84% | 1,432,492 | 1,122,762,656 |
| 2024-09-25 | 7.8 | 7.97 | 7.64 | 7.74 | +0.78% | 1,786,679 | 1,393,790,203 |
| 2024-09-24 | 7.37 | 7.69 | 7.32 | 7.68 | +4.63% | 1,935,224 | 1,460,677,885 |
| 2024-09-23 | 7.22 | 7.36 | 7.18 | 7.34 | +1.52% | 879,179 | 640,928,521 |
| 2024-09-20 | 7.17 | 7.26 | 7.15 | 7.23 | +0.7% | 875,319 | 632,372,466 |
| 2024-09-19 | 7.25 | 7.25 | 7.11 | 7.18 | -0.69% | 942,242 | 674,427,508 |
| 2024-09-18 | 7.13 | 7.24 | 7.12 | 7.23 | +1.54% | 785,164 | 564,404,278 |
| 2024-09-13 | 7.06 | 7.15 | 7.05 | 7.12 | +0.42% | 897,965 | 638,638,158 |
| 2024-09-12 | 7.09 | 7.13 | 6.97 | 7.09 | -0.42% | 1,116,331 | 788,535,902 |
| 2024-09-11 | 7.29 | 7.29 | 7.08 | 7.12 | -2.47% | 1,264,417 | 903,396,321 |
| 2024-09-10 | 7.12 | 7.33 | 7.1 | 7.3 | +2.53% | 1,580,926 | 1,145,505,437 |
| 2024-09-09 | 7.15 | 7.17 | 7.02 | 7.12 | -0.84% | 1,310,464 | 930,270,486 |
| 2024-09-06 | 7.19 | 7.3 | 7.17 | 7.18 | -0.28% | 1,022,163 | 739,691,556 |
| 2024-09-05 | 7.31 | 7.34 | 7.14 | 7.2 | -1.37% | 1,438,511 | 1,036,059,507 |
| 2024-09-04 | 7.28 | 7.37 | 7.22 | 7.3 | -0.27% | 1,099,185 | 800,888,742 |
| 2024-09-03 | 7.49 | 7.5 | 7.21 | 7.32 | -2.14% | 1,871,877 | 1,366,542,169 |
| 2024-09-02 | 7.45 | 7.57 | 7.41 | 7.48 | -0.66% | 2,081,525 | 1,560,474,895 |
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：