股票概览
7.61
+7.49%
+0.53
7.19
开盘价
7.68
最高价
7.04
最低价
240,623
成交量
数据更新至: 2024-09-30
技术指标
7.02
MA5 (5日均线)
6.83
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 | 7.19 | 7.68 | 7.04 | 7.61 | +7.49% | 240,623 | 177,599,305 |
| 2024-09-27 | 6.92 | 7.15 | 6.85 | 7.08 | +3.21% | 106,167 | 74,100,583 |
| 2024-09-26 | 6.73 | 6.87 | 6.7 | 6.86 | +1.48% | 69,791 | 47,431,048 |
| 2024-09-25 | 6.82 | 6.9 | 6.71 | 6.76 | -0.73% | 82,585 | 56,345,261 |
| 2024-09-24 | 6.73 | 6.83 | 6.7 | 6.81 | +1.04% | 63,809 | 43,194,174 |
| 2024-09-23 | 6.88 | 6.88 | 6.66 | 6.74 | -0.59% | 50,393 | 34,179,256 |
| 2024-09-20 | 6.72 | 6.84 | 6.71 | 6.78 | +0.44% | 69,653 | 47,236,466 |
| 2024-09-19 | 6.61 | 6.87 | 6.61 | 6.75 | +3.69% | 87,741 | 58,998,857 |
| 2024-09-18 | 6.45 | 6.58 | 6.41 | 6.51 | +1.4% | 41,564 | 27,026,992 |
| 2024-09-13 | 6.45 | 6.49 | 6.39 | 6.42 | +0.47% | 25,024 | 16,145,344 |
| 2024-09-12 | 6.44 | 6.51 | 6.37 | 6.39 | -1.39% | 21,937 | 14,144,111 |
| 2024-09-11 | 6.49 | 6.53 | 6.4 | 6.48 | -0.15% | 22,149 | 14,319,539 |
| 2024-09-10 | 6.47 | 6.53 | 6.39 | 6.49 | +0.31% | 25,384 | 16,389,660 |
| 2024-09-09 | 6.36 | 6.47 | 6.32 | 6.47 | +1.09% | 25,903 | 16,652,452 |
| 2024-09-06 | 6.5 | 6.55 | 6.37 | 6.4 | -1.69% | 28,630 | 18,439,604 |
| 2024-09-05 | 6.49 | 6.53 | 6.45 | 6.51 | +0.15% | 32,826 | 21,312,817 |
| 2024-09-04 | 6.48 | 6.61 | 6.44 | 6.5 | +0.31% | 47,837 | 31,233,603 |
| 2024-09-03 | 6.36 | 6.49 | 6.35 | 6.48 | +1.25% | 35,711 | 22,982,113 |
| 2024-09-02 | 6.33 | 6.52 | 6.32 | 6.4 | 0% | 52,432 | 33,785,585 |
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：