股票概览
7.89
+13.2%
+0.92
7.36
开盘价
8.06
最高价
7.09
最低价
274,623
成交量
数据更新至: 2024-09-30
技术指标
6.91
MA5 (5日均线)
6.57
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 | 7.36 | 8.06 | 7.09 | 7.89 | +13.2% | 274,623 | 208,162,015 |
| 2024-09-27 | 6.68 | 7.1 | 6.64 | 6.97 | +4.97% | 178,603 | 122,304,472 |
| 2024-09-26 | 6.57 | 6.65 | 6.42 | 6.64 | +1.07% | 105,818 | 69,290,484 |
| 2024-09-25 | 6.46 | 6.75 | 6.45 | 6.57 | +1.7% | 151,613 | 99,751,440 |
| 2024-09-24 | 6.25 | 6.49 | 6.22 | 6.46 | +2.87% | 101,918 | 64,945,065 |
| 2024-09-23 | 6.25 | 6.36 | 6.21 | 6.28 | +1.45% | 55,276 | 34,733,724 |
| 2024-09-20 | 6.27 | 6.27 | 6.13 | 6.19 | -1.12% | 50,483 | 31,231,118 |
| 2024-09-19 | 6.18 | 6.29 | 6.1 | 6.26 | +2.79% | 56,161 | 35,014,513 |
| 2024-09-18 | 6.29 | 6.3 | 6.05 | 6.09 | -3.33% | 56,611 | 34,670,482 |
| 2024-09-13 | 6.32 | 6.45 | 6.22 | 6.3 | -1.25% | 65,765 | 41,486,544 |
| 2024-09-12 | 6.3 | 6.48 | 6.3 | 6.38 | +1.59% | 82,957 | 53,152,351 |
| 2024-09-11 | 6.31 | 6.36 | 6.22 | 6.28 | -1.26% | 51,861 | 32,585,938 |
| 2024-09-10 | 6.35 | 6.39 | 6.2 | 6.36 | +0.79% | 66,556 | 41,760,909 |
| 2024-09-09 | 6.16 | 6.41 | 6.13 | 6.31 | +2.44% | 85,190 | 53,717,822 |
| 2024-09-06 | 6.35 | 6.39 | 6.14 | 6.16 | -2.99% | 77,126 | 48,015,577 |
| 2024-09-05 | 6.34 | 6.51 | 6.28 | 6.35 | +1.11% | 68,249 | 43,578,044 |
| 2024-09-04 | 6.26 | 6.36 | 6.26 | 6.28 | -0.95% | 46,097 | 29,052,850 |
| 2024-09-03 | 6.29 | 6.37 | 6.18 | 6.34 | +0.79% | 54,714 | 34,472,710 |
| 2024-09-02 | 6.37 | 6.51 | 6.27 | 6.29 | -1.72% | 78,490 | 50,180,121 |
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：