股票概览
8.07
+19.73%
+1.33
7.18
开盘价
8.08
最高价
7.03
最低价
3,350,552
成交量
数据更新至: 2024-09-30
技术指标
6.61
MA5 (5日均线)
6.22
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 | 7.18 | 8.08 | 7.03 | 8.07 | +19.73% | 3,350,552 | 2,513,351,110 |
| 2024-09-27 | 6.24 | 6.95 | 6.2 | 6.74 | +9.24% | 2,532,088 | 1,650,453,848 |
| 2024-09-26 | 6.06 | 6.19 | 6 | 6.17 | +1.15% | 1,815,219 | 1,107,489,488 |
| 2024-09-25 | 5.96 | 6.28 | 5.95 | 6.1 | +2.52% | 2,438,716 | 1,500,309,467 |
| 2024-09-24 | 5.77 | 5.95 | 5.58 | 5.95 | -1.16% | 2,384,650 | 1,377,826,964 |
| 2024-09-23 | 5.93 | 6.13 | 5.8 | 6.02 | +2.03% | 2,209,936 | 1,322,074,641 |
| 2024-09-20 | 5.81 | 5.96 | 5.77 | 5.9 | +1.72% | 1,899,476 | 1,112,730,668 |
| 2024-09-19 | 5.76 | 5.84 | 5.66 | 5.8 | +0.17% | 1,360,146 | 784,323,701 |
| 2024-09-18 | 5.8 | 5.91 | 5.61 | 5.79 | +1.58% | 1,375,744 | 792,482,385 |
| 2024-09-13 | 5.9 | 5.92 | 5.68 | 5.7 | -3.23% | 1,147,601 | 659,040,334 |
| 2024-09-12 | 6.1 | 6.14 | 5.88 | 5.89 | -3.13% | 1,341,494 | 803,123,716 |
| 2024-09-11 | 6.27 | 6.32 | 6.06 | 6.08 | -2.72% | 1,281,737 | 789,020,097 |
| 2024-09-10 | 6.4 | 6.47 | 6 | 6.25 | -3.1% | 1,842,070 | 1,133,237,249 |
| 2024-09-09 | 6.6 | 6.82 | 6.38 | 6.45 | -2.27% | 1,755,037 | 1,142,953,998 |
| 2024-09-06 | 6.84 | 7.12 | 6.6 | 6.6 | -5.17% | 2,517,619 | 1,714,564,818 |
| 2024-09-05 | 6.9 | 7.19 | 6.79 | 6.96 | -1.28% | 2,375,604 | 1,649,054,771 |
| 2024-09-04 | 7.05 | 7.7 | 6.91 | 7.05 | -1.95% | 3,002,413 | 2,166,921,084 |
| 2024-09-03 | 7.2 | 7.34 | 6.96 | 7.19 | -3.36% | 2,591,691 | 1,854,274,027 |
| 2024-09-02 | 8.16 | 8.26 | 7.35 | 7.44 | -3.75% | 4,264,748 | 3,293,764,700 |
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：