股票概览
8.09
+9.77%
+0.72
7.64
开盘价
8.1
最高价
7.63
最低价
560,535
成交量
数据更新至: 2024-09-30
技术指标
7.16
MA5 (5日均线)
6.72
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 | 7.64 | 8.1 | 7.63 | 8.09 | +9.77% | 560,535 | 442,645,804 |
| 2024-09-27 | 7.22 | 7.58 | 7.18 | 7.37 | +4.39% | 410,505 | 300,667,397 |
| 2024-09-26 | 6.72 | 7.06 | 6.68 | 7.06 | +4.9% | 380,971 | 262,773,793 |
| 2024-09-25 | 6.6 | 6.92 | 6.58 | 6.73 | +3.06% | 467,716 | 317,285,068 |
| 2024-09-24 | 6.35 | 6.55 | 6.34 | 6.53 | +3% | 343,709 | 222,121,736 |
| 2024-09-23 | 6.25 | 6.42 | 6.2 | 6.34 | +1.44% | 243,425 | 154,268,073 |
| 2024-09-20 | 6.25 | 6.3 | 6.19 | 6.25 | -0.32% | 217,837 | 135,744,052 |
| 2024-09-19 | 6.16 | 6.33 | 6.1 | 6.27 | +2.28% | 373,159 | 232,675,906 |
| 2024-09-18 | 6.35 | 6.37 | 6.06 | 6.13 | -3.92% | 475,932 | 293,365,845 |
| 2024-09-13 | 6.66 | 6.66 | 6.38 | 6.38 | -4.78% | 518,601 | 335,786,807 |
| 2024-09-12 | 6.78 | 7.1 | 6.64 | 6.7 | -1.9% | 649,180 | 439,117,635 |
| 2024-09-11 | 7.33 | 7.45 | 6.78 | 6.83 | -5.66% | 970,804 | 679,150,499 |
| 2024-09-10 | 6.64 | 7.24 | 6.38 | 7.24 | +10.03% | 537,170 | 363,627,160 |
| 2024-09-09 | 7 | 7 | 6.53 | 6.58 | -1.35% | 373,456 | 249,861,578 |
| 2024-09-06 | 6.88 | 6.9 | 6.67 | 6.67 | -3.75% | 221,630 | 149,412,712 |
| 2024-09-05 | 6.82 | 7.11 | 6.7 | 6.93 | +1.17% | 262,077 | 181,160,177 |
| 2024-09-04 | 6.91 | 6.95 | 6.66 | 6.85 | +0.15% | 183,019 | 124,339,304 |
| 2024-09-03 | 6.62 | 6.91 | 6.6 | 6.84 | +2.86% | 211,730 | 143,918,545 |
| 2024-09-02 | 6.96 | 7 | 6.48 | 6.65 | -4.86% | 330,585 | 219,436,762 |
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：