股票概览
8.32
+8.62%
+0.66
7.94
开盘价
8.42
最高价
7.68
最低价
121,711
成交量
数据更新至: 2024-09-30
技术指标
7.57
MA5 (5日均线)
7.59
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 | 7.94 | 8.42 | 7.68 | 8.32 | +8.62% | 121,711 | 98,024,617 |
| 2024-09-27 | 7.43 | 7.68 | 7.34 | 7.66 | +3.51% | 68,789 | 51,498,733 |
| 2024-09-26 | 7.18 | 7.52 | 7.12 | 7.4 | +2.35% | 62,487 | 45,795,397 |
| 2024-09-25 | 7.33 | 7.44 | 7.2 | 7.23 | -0.41% | 65,058 | 47,653,155 |
| 2024-09-24 | 7.22 | 7.28 | 7.05 | 7.26 | +0.55% | 50,818 | 36,541,649 |
| 2024-09-23 | 7.43 | 7.49 | 7.22 | 7.22 | -4.87% | 55,367 | 40,726,899 |
| 2024-09-20 | 7.7 | 7.7 | 7.39 | 7.59 | -4.77% | 71,310 | 53,562,046 |
| 2024-09-19 | 7.49 | 8.24 | 7.43 | 7.97 | +6.41% | 83,359 | 66,950,428 |
| 2024-09-18 | 7.86 | 7.86 | 7.37 | 7.49 | -3.6% | 22,088 | 16,539,488 |
| 2024-09-13 | 7.81 | 7.84 | 7.62 | 7.77 | -0.64% | 10,010 | 7,755,720 |
| 2024-09-12 | 7.81 | 7.95 | 7.77 | 7.82 | -0.38% | 11,844 | 9,309,606 |
| 2024-09-11 | 7.87 | 8.02 | 7.82 | 7.85 | -1.13% | 15,749 | 12,408,220 |
| 2024-09-10 | 7.9 | 8.13 | 7.84 | 7.94 | +1.15% | 26,153 | 20,848,608 |
| 2024-09-09 | 7.87 | 7.88 | 7.74 | 7.85 | -1.01% | 18,151 | 14,160,071 |
| 2024-09-06 | 8.05 | 8.1 | 7.89 | 7.93 | -1.49% | 14,214 | 11,328,313 |
| 2024-09-05 | 8.11 | 8.24 | 8.05 | 8.05 | -0.74% | 15,101 | 12,307,857 |
| 2024-09-04 | 8.07 | 8.15 | 8.04 | 8.11 | -0.37% | 12,054 | 9,746,653 |
| 2024-09-03 | 8.12 | 8.2 | 8.01 | 8.14 | +0.49% | 7,940 | 6,456,080 |
| 2024-09-02 | 8.16 | 8.18 | 8.02 | 8.1 | -0.61% | 15,146 | 12,269,622 |
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：