股票概览
8.2
+8.9%
+0.67
7.92
开盘价
8.28
最高价
7.73
最低价
506,717
成交量
数据更新至: 2024-09-30
技术指标
7.31
MA5 (5日均线)
6.82
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 | 7.92 | 8.28 | 7.73 | 8.2 | +8.9% | 506,717 | 405,838,892 |
| 2024-09-27 | 7.36 | 7.66 | 7.25 | 7.53 | +4.15% | 305,683 | 227,627,942 |
| 2024-09-26 | 6.91 | 7.23 | 6.9 | 7.23 | +4.63% | 232,059 | 164,137,627 |
| 2024-09-25 | 6.76 | 7.07 | 6.76 | 6.91 | +3.29% | 230,545 | 160,405,635 |
| 2024-09-24 | 6.42 | 6.69 | 6.42 | 6.69 | +4.53% | 141,622 | 93,077,732 |
| 2024-09-23 | 6.38 | 6.43 | 6.36 | 6.4 | +0.16% | 41,571 | 26,572,547 |
| 2024-09-20 | 6.41 | 6.41 | 6.34 | 6.39 | -0.31% | 55,850 | 35,586,460 |
| 2024-09-19 | 6.28 | 6.41 | 6.22 | 6.41 | +2.89% | 85,288 | 54,179,303 |
| 2024-09-18 | 6.25 | 6.25 | 6.09 | 6.23 | -0.32% | 66,612 | 41,091,129 |
| 2024-09-13 | 6.33 | 6.34 | 6.24 | 6.25 | -1.42% | 55,233 | 34,673,554 |
| 2024-09-12 | 6.29 | 6.38 | 6.29 | 6.34 | +0.79% | 59,205 | 37,529,803 |
| 2024-09-11 | 6.32 | 6.35 | 6.27 | 6.29 | -0.79% | 46,703 | 29,459,061 |
| 2024-09-10 | 6.35 | 6.37 | 6.23 | 6.34 | -0.16% | 58,398 | 36,747,405 |
| 2024-09-09 | 6.33 | 6.37 | 6.27 | 6.35 | 0% | 63,432 | 40,094,147 |
| 2024-09-06 | 6.46 | 6.48 | 6.34 | 6.35 | -1.85% | 71,104 | 45,557,199 |
| 2024-09-05 | 6.44 | 6.5 | 6.43 | 6.47 | +0.31% | 54,980 | 35,532,204 |
| 2024-09-04 | 6.5 | 6.54 | 6.43 | 6.45 | -1.38% | 58,472 | 37,929,790 |
| 2024-09-03 | 6.55 | 6.6 | 6.51 | 6.54 | +0.15% | 64,422 | 42,188,512 |
| 2024-09-02 | 6.6 | 6.66 | 6.53 | 6.53 | -1.06% | 79,823 | 52,686,166 |
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：