股票概览
8.58
+15.01%
+1.12
7.77
开盘价
8.67
最高价
7.58
最低价
597,583
成交量
数据更新至: 2024-09-30
技术指标
7.42
MA5 (5日均线)
7.05
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 | 7.77 | 8.67 | 7.58 | 8.58 | +15.01% | 597,583 | 486,963,725 |
| 2024-09-27 | 7.14 | 7.6 | 7.14 | 7.46 | +4.78% | 351,336 | 258,773,001 |
| 2024-09-26 | 6.99 | 7.12 | 6.96 | 7.12 | +1.86% | 189,767 | 134,044,572 |
| 2024-09-25 | 7 | 7.12 | 6.95 | 6.99 | +0.87% | 253,572 | 178,387,779 |
| 2024-09-24 | 6.77 | 6.93 | 6.66 | 6.93 | +1.76% | 221,649 | 151,374,001 |
| 2024-09-23 | 6.82 | 6.98 | 6.75 | 6.81 | +0.59% | 201,996 | 138,423,974 |
| 2024-09-20 | 6.76 | 6.82 | 6.71 | 6.77 | +0.59% | 142,648 | 96,474,891 |
| 2024-09-19 | 6.59 | 6.75 | 6.51 | 6.73 | +2.75% | 138,636 | 92,377,620 |
| 2024-09-18 | 6.52 | 6.62 | 6.39 | 6.55 | +0.31% | 105,387 | 68,509,203 |
| 2024-09-13 | 6.66 | 6.72 | 6.5 | 6.53 | -2.39% | 130,211 | 85,736,136 |
| 2024-09-12 | 6.72 | 6.81 | 6.68 | 6.69 | -0.3% | 138,006 | 93,103,854 |
| 2024-09-11 | 6.76 | 6.76 | 6.64 | 6.71 | -1.47% | 119,395 | 79,901,730 |
| 2024-09-10 | 6.68 | 6.83 | 6.53 | 6.81 | +3.03% | 172,436 | 115,791,640 |
| 2024-09-09 | 6.6 | 6.7 | 6.56 | 6.61 | -0.15% | 95,279 | 63,153,363 |
| 2024-09-06 | 6.71 | 6.75 | 6.6 | 6.62 | -1.34% | 122,289 | 81,458,299 |
| 2024-09-05 | 6.63 | 6.77 | 6.63 | 6.71 | +0.75% | 128,765 | 86,236,859 |
| 2024-09-04 | 6.72 | 6.72 | 6.57 | 6.66 | -1.33% | 159,700 | 106,046,197 |
| 2024-09-03 | 6.54 | 6.83 | 6.52 | 6.75 | +3.85% | 248,362 | 166,259,221 |
| 2024-09-02 | 6.6 | 6.68 | 6.48 | 6.5 | -1.66% | 138,150 | 90,881,241 |
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：