股票概览
8.79
+16.12%
+1.22
7.91
开盘价
8.88
最高价
7.9
最低价
555,301
成交量
数据更新至: 2024-09-30
技术指标
7.43
MA5 (5日均线)
7.00
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 | 7.91 | 8.88 | 7.9 | 8.79 | +16.12% | 555,301 | 463,589,220 |
| 2024-09-27 | 7.09 | 7.69 | 7.03 | 7.57 | +8.3% | 379,715 | 281,249,104 |
| 2024-09-26 | 6.88 | 7.01 | 6.85 | 6.99 | +1.01% | 166,633 | 115,783,528 |
| 2024-09-25 | 6.93 | 7.12 | 6.89 | 6.92 | +0.44% | 223,336 | 156,131,726 |
| 2024-09-24 | 6.78 | 6.91 | 6.68 | 6.89 | +2.07% | 190,150 | 129,972,688 |
| 2024-09-23 | 6.6 | 6.77 | 6.6 | 6.75 | +1.35% | 116,923 | 78,544,655 |
| 2024-09-20 | 6.59 | 6.72 | 6.58 | 6.66 | +0.91% | 112,966 | 75,286,655 |
| 2024-09-19 | 6.4 | 6.62 | 6.36 | 6.6 | +3.77% | 101,641 | 66,294,444 |
| 2024-09-18 | 6.5 | 6.51 | 6.24 | 6.36 | -0.93% | 78,060 | 49,506,993 |
| 2024-09-13 | 6.65 | 6.65 | 6.42 | 6.42 | -3.31% | 109,734 | 71,520,467 |
| 2024-09-12 | 6.71 | 6.76 | 6.61 | 6.64 | -0.75% | 115,711 | 77,359,086 |
| 2024-09-11 | 6.81 | 6.86 | 6.65 | 6.69 | -2.9% | 136,552 | 91,612,835 |
| 2024-09-10 | 6.86 | 6.95 | 6.6 | 6.89 | +0.73% | 210,621 | 142,585,862 |
| 2024-09-09 | 6.58 | 6.97 | 6.45 | 6.84 | +3.64% | 260,860 | 176,539,538 |
| 2024-09-06 | 6.73 | 6.73 | 6.54 | 6.6 | -2.08% | 94,429 | 62,594,810 |
| 2024-09-05 | 6.67 | 6.78 | 6.62 | 6.74 | +1.66% | 122,064 | 81,913,216 |
| 2024-09-04 | 6.69 | 6.72 | 6.58 | 6.63 | -1.78% | 100,625 | 66,878,214 |
| 2024-09-03 | 6.53 | 6.75 | 6.52 | 6.75 | +2.43% | 116,800 | 78,048,259 |
| 2024-09-02 | 6.68 | 6.75 | 6.58 | 6.59 | -1.35% | 94,894 | 63,379,935 |
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：