股票概览
8.13
+12.45%
+0.9
7.45
开盘价
8.25
最高价
7.35
最低价
519,205
成交量
数据更新至: 2024-09-30
技术指标
7.11
MA5 (5日均线)
6.81
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 | 7.45 | 8.25 | 7.35 | 8.13 | +12.45% | 519,205 | 405,142,037 |
| 2024-09-27 | 6.94 | 7.35 | 6.92 | 7.23 | +5.7% | 252,752 | 180,265,324 |
| 2024-09-26 | 6.68 | 6.84 | 6.59 | 6.84 | +2.55% | 119,037 | 80,083,607 |
| 2024-09-25 | 6.7 | 6.84 | 6.65 | 6.67 | +0.15% | 135,561 | 91,536,743 |
| 2024-09-24 | 6.44 | 6.66 | 6.42 | 6.66 | +4.72% | 155,667 | 102,354,599 |
| 2024-09-23 | 6.45 | 6.52 | 6.33 | 6.36 | -1.85% | 73,073 | 46,879,082 |
| 2024-09-20 | 6.63 | 6.63 | 6.45 | 6.48 | -2.26% | 66,048 | 43,035,175 |
| 2024-09-19 | 6.57 | 6.66 | 6.47 | 6.63 | +1.69% | 73,099 | 48,112,113 |
| 2024-09-18 | 6.52 | 6.58 | 6.4 | 6.52 | -0.46% | 75,833 | 49,268,744 |
| 2024-09-13 | 6.63 | 6.75 | 6.48 | 6.55 | -0.61% | 84,729 | 55,843,332 |
| 2024-09-12 | 6.48 | 6.74 | 6.47 | 6.59 | +1.38% | 94,634 | 62,801,176 |
| 2024-09-11 | 6.38 | 6.56 | 6.37 | 6.5 | +1.25% | 64,859 | 42,058,453 |
| 2024-09-10 | 6.42 | 6.44 | 6.32 | 6.42 | +0.47% | 50,861 | 32,455,075 |
| 2024-09-09 | 6.51 | 6.51 | 6.36 | 6.39 | -1.39% | 52,660 | 33,869,492 |
| 2024-09-06 | 6.71 | 6.71 | 6.45 | 6.48 | -3.28% | 98,589 | 64,488,529 |
| 2024-09-05 | 6.72 | 6.79 | 6.65 | 6.7 | -0.3% | 60,288 | 40,459,811 |
| 2024-09-04 | 6.67 | 6.8 | 6.65 | 6.72 | +0.3% | 70,420 | 47,446,453 |
| 2024-09-03 | 6.62 | 6.72 | 6.6 | 6.7 | +1.06% | 60,572 | 40,415,660 |
| 2024-09-02 | 6.75 | 6.79 | 6.62 | 6.63 | -1.63% | 93,245 | 62,387,679 |
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：