股票概览
8.08
+12.22%
+0.88
7.44
开盘价
8.27
最高价
7.42
最低价
217,122
成交量
数据更新至: 2024-09-30
技术指标
7.09
MA5 (5日均线)
6.76
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 | 7.44 | 8.27 | 7.42 | 8.08 | +12.22% | 217,122 | 169,851,535 |
| 2024-09-27 | 6.93 | 7.35 | 6.93 | 7.2 | +5.26% | 78,369 | 55,854,435 |
| 2024-09-26 | 6.66 | 6.85 | 6.66 | 6.84 | +2.4% | 35,062 | 23,740,026 |
| 2024-09-25 | 6.74 | 6.82 | 6.67 | 6.68 | +0.3% | 45,133 | 30,504,799 |
| 2024-09-24 | 6.54 | 6.69 | 6.5 | 6.66 | +2.94% | 34,948 | 23,136,752 |
| 2024-09-23 | 6.5 | 6.52 | 6.41 | 6.47 | +0.15% | 8,576 | 5,547,914 |
| 2024-09-20 | 6.59 | 6.59 | 6.42 | 6.46 | -1.07% | 14,168 | 9,159,971 |
| 2024-09-19 | 6.39 | 6.54 | 6.33 | 6.53 | +3.16% | 22,608 | 14,643,390 |
| 2024-09-18 | 6.42 | 6.44 | 6.22 | 6.33 | -0.94% | 24,699 | 15,614,461 |
| 2024-09-13 | 6.57 | 6.6 | 6.39 | 6.39 | -2.74% | 21,702 | 14,065,995 |
| 2024-09-12 | 6.63 | 6.67 | 6.57 | 6.57 | -0.3% | 14,476 | 9,569,934 |
| 2024-09-11 | 6.61 | 6.66 | 6.52 | 6.59 | -0.15% | 16,343 | 10,760,354 |
| 2024-09-10 | 6.53 | 6.61 | 6.5 | 6.6 | +1.07% | 16,133 | 10,577,284 |
| 2024-09-09 | 6.44 | 6.56 | 6.44 | 6.53 | +0.31% | 13,196 | 8,594,242 |
| 2024-09-06 | 6.65 | 6.66 | 6.51 | 6.51 | -2.11% | 23,016 | 15,134,893 |
| 2024-09-05 | 6.59 | 6.67 | 6.59 | 6.65 | +0.76% | 16,292 | 10,801,331 |
| 2024-09-04 | 6.63 | 6.67 | 6.55 | 6.6 | -0.9% | 17,125 | 11,330,007 |
| 2024-09-03 | 6.63 | 6.7 | 6.6 | 6.66 | +0.6% | 22,692 | 15,057,196 |
| 2024-09-02 | 6.72 | 6.77 | 6.61 | 6.62 | -1.49% | 22,603 | 15,126,384 |
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：