股票概览
8.45
+7.51%
+0.59
8.04
开盘价
8.55
最高价
7.86
最低价
404,427
成交量
数据更新至: 2024-09-30
技术指标
7.81
MA5 (5日均线)
7.44
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 | 8.04 | 8.55 | 7.86 | 8.45 | +7.51% | 404,427 | 332,275,557 |
| 2024-09-27 | 7.71 | 8.01 | 7.62 | 7.86 | +2.34% | 280,813 | 219,055,356 |
| 2024-09-26 | 7.44 | 7.68 | 7.44 | 7.68 | +1.99% | 223,893 | 169,573,017 |
| 2024-09-25 | 7.59 | 7.65 | 7.47 | 7.53 | +0.27% | 286,337 | 216,533,444 |
| 2024-09-24 | 7.58 | 7.63 | 7.3 | 7.51 | -1.83% | 336,777 | 251,886,148 |
| 2024-09-23 | 6.95 | 7.65 | 6.93 | 7.65 | +10.07% | 268,154 | 202,162,660 |
| 2024-09-20 | 6.99 | 6.99 | 6.93 | 6.95 | -0.57% | 22,444 | 15,603,615 |
| 2024-09-19 | 6.85 | 7.03 | 6.82 | 6.99 | +2.49% | 42,095 | 29,207,417 |
| 2024-09-18 | 6.92 | 6.93 | 6.76 | 6.82 | -1.45% | 40,258 | 27,458,641 |
| 2024-09-13 | 6.92 | 6.99 | 6.9 | 6.92 | -0.57% | 30,596 | 21,214,622 |
| 2024-09-12 | 7 | 7.06 | 6.96 | 6.96 | -0.43% | 29,772 | 20,884,110 |
| 2024-09-11 | 7.05 | 7.08 | 6.98 | 6.99 | -1.13% | 33,473 | 23,484,193 |
| 2024-09-10 | 7.08 | 7.16 | 6.97 | 7.07 | -0.28% | 44,387 | 31,285,805 |
| 2024-09-09 | 7.06 | 7.15 | 6.99 | 7.09 | +0.85% | 41,726 | 29,523,721 |
| 2024-09-06 | 7.22 | 7.25 | 7.03 | 7.03 | -2.77% | 66,333 | 47,276,626 |
| 2024-09-05 | 7.31 | 7.39 | 7.19 | 7.23 | +1.26% | 92,499 | 67,294,260 |
| 2024-09-04 | 7.04 | 7.17 | 7.03 | 7.14 | +1.13% | 46,714 | 33,282,272 |
| 2024-09-03 | 7.02 | 7.11 | 7.02 | 7.06 | +0.28% | 26,946 | 19,046,147 |
| 2024-09-02 | 7.15 | 7.18 | 7.04 | 7.04 | -1.54% | 34,345 | 24,405,920 |
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：