股票概览
7.94
+8.62%
+0.63
7.59
开盘价
7.95
最高价
7.4
最低价
267,985
成交量
数据更新至: 2024-09-30
技术指标
7.20
MA5 (5日均线)
6.77
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 | 7.59 | 7.95 | 7.4 | 7.94 | +8.62% | 267,985 | 207,397,200 |
| 2024-09-27 | 7.18 | 7.43 | 7.1 | 7.31 | +3.54% | 154,969 | 112,239,754 |
| 2024-09-26 | 6.87 | 7.06 | 6.86 | 7.06 | +2.17% | 100,764 | 70,207,516 |
| 2024-09-25 | 6.95 | 7.04 | 6.88 | 6.91 | +1.92% | 128,275 | 89,425,959 |
| 2024-09-24 | 6.45 | 6.79 | 6.45 | 6.78 | +5.44% | 84,216 | 55,976,210 |
| 2024-09-23 | 6.37 | 6.47 | 6.33 | 6.43 | +0.78% | 38,153 | 24,480,128 |
| 2024-09-20 | 6.44 | 6.46 | 6.34 | 6.38 | -0.93% | 33,886 | 21,623,949 |
| 2024-09-19 | 6.21 | 6.48 | 6.21 | 6.44 | +3.87% | 50,337 | 32,132,008 |
| 2024-09-18 | 6.24 | 6.26 | 6.1 | 6.2 | -0.64% | 30,087 | 18,574,594 |
| 2024-09-13 | 6.34 | 6.37 | 6.24 | 6.24 | -1.58% | 31,556 | 19,816,216 |
| 2024-09-12 | 6.36 | 6.42 | 6.33 | 6.34 | 0% | 27,442 | 17,471,927 |
| 2024-09-11 | 6.37 | 6.42 | 6.32 | 6.34 | -1.09% | 27,285 | 17,356,538 |
| 2024-09-10 | 6.38 | 6.46 | 6.33 | 6.41 | +0.31% | 36,520 | 23,350,127 |
| 2024-09-09 | 6.35 | 6.46 | 6.35 | 6.39 | -0.31% | 52,656 | 33,680,873 |
| 2024-09-06 | 6.55 | 6.6 | 6.41 | 6.41 | -2.44% | 51,439 | 33,378,876 |
| 2024-09-05 | 6.8 | 6.8 | 6.54 | 6.57 | -2.95% | 74,492 | 49,346,492 |
| 2024-09-04 | 6.84 | 6.87 | 6.74 | 6.77 | -0.73% | 61,809 | 42,059,832 |
| 2024-09-03 | 6.7 | 6.88 | 6.7 | 6.82 | +1.49% | 78,333 | 53,406,045 |
| 2024-09-02 | 6.69 | 6.82 | 6.63 | 6.72 | +0.3% | 118,993 | 80,305,526 |
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：