股票概览
7.8
-4.53%
-0.37
7.89
开盘价
8.25
最高价
7.76
最低价
115,907
成交量
数据更新至: 2024-09-30
技术指标
8.03
MA5 (5日均线)
7.98
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 | 7.89 | 8.25 | 7.76 | 7.8 | -4.53% | 115,907 | 90,834,495 |
| 2024-09-27 | 8.36 | 8.62 | 8.03 | 8.17 | -3.31% | 86,726 | 71,444,006 |
| 2024-09-26 | 8.45 | 8.45 | 8.17 | 8.45 | +4.97% | 99,964 | 84,066,621 |
| 2024-09-25 | 7.92 | 8.05 | 7.92 | 8.05 | +4.95% | 25,641 | 20,549,286 |
| 2024-09-24 | 7.67 | 8.1 | 7.67 | 7.67 | -4.96% | 128,582 | 99,184,510 |
| 2024-09-23 | 8.07 | 8.91 | 8.07 | 8.07 | -4.95% | 195,653 | 166,209,029 |
| 2024-09-20 | 8.49 | 8.49 | 8.4 | 8.49 | +4.94% | 76,390 | 64,851,461 |
| 2024-09-19 | 8.08 | 8.09 | 7.32 | 8.09 | +5.06% | 126,780 | 100,225,052 |
| 2024-09-18 | 7.7 | 7.7 | 7.6 | 7.7 | +5.05% | 33,847 | 26,058,377 |
| 2024-09-13 | 6.9 | 7.33 | 6.73 | 7.33 | +5.01% | 51,491 | 36,348,578 |
| 2024-09-12 | 6.71 | 7.2 | 6.55 | 6.98 | +1.31% | 77,353 | 52,212,301 |
| 2024-09-11 | 6.92 | 7.19 | 6.89 | 6.89 | -4.97% | 31,452 | 21,958,133 |
| 2024-09-10 | 7.62 | 7.62 | 7.25 | 7.25 | -4.98% | 47,854 | 35,119,516 |
| 2024-09-09 | 7.65 | 7.65 | 7.13 | 7.63 | +4.66% | 120,073 | 90,461,617 |
| 2024-09-06 | 7.29 | 7.29 | 7.29 | 7.29 | +5.04% | 27,613 | 20,129,877 |
| 2024-09-05 | 6.94 | 6.94 | 6.94 | 6.94 | -5.06% | 6,461 | 4,483,934 |
| 2024-09-04 | 7.48 | 7.59 | 7.31 | 7.31 | -4.94% | 12,098 | 8,885,948 |
| 2024-09-03 | 7.6 | 7.85 | 7.4 | 7.69 | +2.67% | 58,858 | 45,140,718 |
| 2024-09-02 | 7.1 | 7.49 | 7.03 | 7.49 | +5.05% | 54,068 | 40,129,014 |
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：