股票概览
7.97
+9.78%
+0.71
7.69
开盘价
7.98
最高价
7.55
最低价
251,423
成交量
数据更新至: 2024-09-30
技术指标
7.02
MA5 (5日均线)
6.55
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 | 7.69 | 7.98 | 7.55 | 7.97 | +9.78% | 251,423 | 195,917,642 |
| 2024-09-27 | 7.15 | 7.4 | 7.02 | 7.26 | +4.76% | 204,581 | 147,152,843 |
| 2024-09-26 | 6.52 | 6.94 | 6.52 | 6.93 | +5.8% | 147,496 | 99,424,610 |
| 2024-09-25 | 6.46 | 6.77 | 6.46 | 6.55 | +2.83% | 161,189 | 106,932,616 |
| 2024-09-24 | 6.16 | 6.37 | 6.15 | 6.37 | +4.26% | 77,656 | 48,745,860 |
| 2024-09-23 | 6.13 | 6.16 | 6.08 | 6.11 | 0% | 18,902 | 11,558,756 |
| 2024-09-20 | 6.16 | 6.16 | 6.06 | 6.11 | -0.33% | 26,230 | 15,981,710 |
| 2024-09-19 | 6.06 | 6.23 | 6.03 | 6.13 | +1.83% | 41,204 | 25,284,068 |
| 2024-09-18 | 6.06 | 6.08 | 5.94 | 6.02 | -0.5% | 24,831 | 14,883,368 |
| 2024-09-13 | 6.06 | 6.12 | 6.05 | 6.05 | -0.33% | 18,293 | 11,124,321 |
| 2024-09-12 | 6.09 | 6.18 | 6.06 | 6.07 | -0.33% | 27,376 | 16,734,759 |
| 2024-09-11 | 6.04 | 6.1 | 6.03 | 6.09 | +0.16% | 17,896 | 10,854,159 |
| 2024-09-10 | 6.13 | 6.16 | 5.99 | 6.08 | -0.82% | 40,178 | 24,312,476 |
| 2024-09-09 | 6.22 | 6.25 | 6.11 | 6.13 | -2.23% | 32,710 | 20,183,898 |
| 2024-09-06 | 6.33 | 6.33 | 6.25 | 6.27 | -0.63% | 27,227 | 17,093,660 |
| 2024-09-05 | 6.28 | 6.34 | 6.27 | 6.31 | +0.16% | 29,861 | 18,817,233 |
| 2024-09-04 | 6.28 | 6.36 | 6.25 | 6.3 | -0.16% | 26,292 | 16,585,143 |
| 2024-09-03 | 6.38 | 6.38 | 6.26 | 6.31 | -0.79% | 46,497 | 29,366,198 |
| 2024-09-02 | 6.43 | 6.44 | 6.36 | 6.36 | -1.09% | 46,856 | 29,945,255 |
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：