股票概览
8.57
+13.51%
+1.02
7.82
开盘价
8.74
最高价
7.6
最低价
331,312
成交量
数据更新至: 2024-09-30
技术指标
7.46
MA5 (5日均线)
7.07
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 | 7.82 | 8.74 | 7.6 | 8.57 | +13.51% | 331,312 | 269,516,611 |
| 2024-09-27 | 7.2 | 7.59 | 7.16 | 7.55 | +5.74% | 185,107 | 136,370,653 |
| 2024-09-26 | 7.03 | 7.14 | 6.95 | 7.14 | +1.56% | 115,744 | 81,637,589 |
| 2024-09-25 | 7 | 7.17 | 6.96 | 7.03 | +0.43% | 169,679 | 119,944,973 |
| 2024-09-24 | 6.86 | 7.02 | 6.73 | 7 | +1.89% | 174,775 | 120,524,913 |
| 2024-09-23 | 6.79 | 7.04 | 6.68 | 6.87 | +0.29% | 116,258 | 79,184,017 |
| 2024-09-20 | 6.8 | 6.99 | 6.75 | 6.85 | -2% | 175,488 | 119,893,451 |
| 2024-09-19 | 6.35 | 7.56 | 6.35 | 6.99 | +9.39% | 231,295 | 164,122,469 |
| 2024-09-18 | 6.38 | 6.56 | 6.23 | 6.39 | +1.43% | 67,897 | 43,494,158 |
| 2024-09-13 | 6.42 | 6.46 | 6.3 | 6.3 | -1.72% | 35,834 | 22,739,414 |
| 2024-09-12 | 6.41 | 6.52 | 6.4 | 6.41 | -0.16% | 29,097 | 18,834,956 |
| 2024-09-11 | 6.52 | 6.57 | 6.41 | 6.42 | -1.98% | 33,497 | 21,677,002 |
| 2024-09-10 | 6.52 | 6.58 | 6.45 | 6.55 | +1.24% | 41,422 | 27,022,534 |
| 2024-09-09 | 6.49 | 6.65 | 6.45 | 6.47 | -0.31% | 32,511 | 21,278,189 |
| 2024-09-06 | 6.66 | 6.67 | 6.49 | 6.49 | -2.11% | 30,456 | 20,050,296 |
| 2024-09-05 | 6.62 | 6.72 | 6.6 | 6.63 | +0.15% | 28,667 | 19,078,866 |
| 2024-09-04 | 6.6 | 6.73 | 6.53 | 6.62 | -0.3% | 39,722 | 26,397,176 |
| 2024-09-03 | 6.6 | 6.71 | 6.56 | 6.64 | +0.91% | 28,320 | 18,776,905 |
| 2024-09-02 | 6.76 | 6.8 | 6.57 | 6.58 | -2.37% | 39,687 | 26,517,100 |
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：