股票概览
7.97
+13.69%
+0.96
7.26
开盘价
8.07
最高价
7.2
最低价
531,458
成交量
数据更新至: 2024-09-30
技术指标
6.90
MA5 (5日均线)
6.53
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 | 7.26 | 8.07 | 7.2 | 7.97 | +13.69% | 531,458 | 406,818,677 |
| 2024-09-27 | 6.84 | 7.12 | 6.75 | 7.01 | +4.47% | 299,575 | 207,225,595 |
| 2024-09-26 | 6.36 | 6.73 | 6.34 | 6.71 | +4.84% | 251,037 | 165,382,308 |
| 2024-09-25 | 6.46 | 6.57 | 6.38 | 6.4 | 0% | 200,651 | 129,915,779 |
| 2024-09-24 | 6.28 | 6.42 | 6.23 | 6.4 | +2.73% | 188,417 | 119,621,203 |
| 2024-09-23 | 6.31 | 6.32 | 6.18 | 6.23 | -1.27% | 123,927 | 77,238,991 |
| 2024-09-20 | 6.23 | 6.38 | 6.18 | 6.31 | -0.16% | 223,015 | 139,850,828 |
| 2024-09-19 | 5.95 | 6.55 | 5.94 | 6.32 | +6.76% | 344,102 | 217,410,082 |
| 2024-09-18 | 6.05 | 6.15 | 5.88 | 5.92 | -1.17% | 97,842 | 58,665,779 |
| 2024-09-13 | 5.92 | 6.18 | 5.84 | 5.99 | +1.53% | 130,505 | 78,258,243 |
| 2024-09-12 | 5.88 | 5.99 | 5.88 | 5.9 | 0% | 58,603 | 34,788,796 |
| 2024-09-11 | 5.95 | 5.99 | 5.87 | 5.9 | -1.34% | 52,790 | 31,244,436 |
| 2024-09-10 | 6.03 | 6.09 | 5.88 | 5.98 | -0.83% | 76,824 | 45,797,404 |
| 2024-09-09 | 5.95 | 6.07 | 5.93 | 6.03 | +0.5% | 60,665 | 36,466,584 |
| 2024-09-06 | 6.13 | 6.15 | 6 | 6 | -2.28% | 72,738 | 44,168,196 |
| 2024-09-05 | 6.11 | 6.19 | 6.1 | 6.14 | +0.16% | 84,023 | 51,555,135 |
| 2024-09-04 | 6.09 | 6.29 | 6.09 | 6.13 | +0.33% | 151,332 | 93,816,252 |
| 2024-09-03 | 6.02 | 6.14 | 5.99 | 6.11 | +0.66% | 95,714 | 58,120,538 |
| 2024-09-02 | 6.14 | 6.25 | 6.05 | 6.07 | -1.14% | 108,995 | 67,033,851 |
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：