股票概览
8.27
+12.06%
+0.89
7.54
开盘价
8.51
最高价
7.45
最低价
487,116
成交量
数据更新至: 2024-09-30
技术指标
7.21
MA5 (5日均线)
6.79
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 | 7.54 | 8.51 | 7.45 | 8.27 | +12.06% | 487,116 | 384,988,974 |
| 2024-09-27 | 7.12 | 7.58 | 6.97 | 7.38 | +4.68% | 388,656 | 280,679,443 |
| 2024-09-26 | 6.8 | 7.16 | 6.78 | 7.05 | +3.98% | 327,462 | 228,546,472 |
| 2024-09-25 | 6.65 | 6.98 | 6.62 | 6.78 | +2.88% | 285,037 | 193,284,699 |
| 2024-09-24 | 6.43 | 6.59 | 6.37 | 6.59 | +2.49% | 138,349 | 90,072,361 |
| 2024-09-23 | 6.39 | 6.46 | 6.36 | 6.43 | +0.63% | 78,539 | 50,554,910 |
| 2024-09-20 | 6.39 | 6.44 | 6.33 | 6.39 | -0.47% | 59,068 | 37,682,632 |
| 2024-09-19 | 6.36 | 6.45 | 6.29 | 6.42 | +1.9% | 72,578 | 46,362,275 |
| 2024-09-18 | 6.31 | 6.35 | 6.16 | 6.3 | -0.16% | 68,129 | 42,540,208 |
| 2024-09-13 | 6.47 | 6.5 | 6.31 | 6.31 | -1.87% | 78,936 | 50,332,447 |
| 2024-09-12 | 6.39 | 6.5 | 6.39 | 6.43 | +0.31% | 83,840 | 54,156,894 |
| 2024-09-11 | 6.4 | 6.47 | 6.36 | 6.41 | -0.77% | 65,261 | 41,844,964 |
| 2024-09-10 | 6.37 | 6.46 | 6.34 | 6.46 | +1.1% | 70,104 | 44,853,492 |
| 2024-09-09 | 6.38 | 6.43 | 6.32 | 6.39 | -0.31% | 73,032 | 46,512,980 |
| 2024-09-06 | 6.54 | 6.55 | 6.38 | 6.41 | -1.84% | 90,205 | 58,092,706 |
| 2024-09-05 | 6.48 | 6.58 | 6.48 | 6.53 | +0.46% | 80,529 | 52,510,234 |
| 2024-09-04 | 6.5 | 6.56 | 6.42 | 6.5 | -0.76% | 86,992 | 56,493,112 |
| 2024-09-03 | 6.45 | 6.55 | 6.45 | 6.55 | +1.08% | 90,132 | 58,648,200 |
| 2024-09-02 | 6.62 | 6.71 | 6.47 | 6.48 | -2.85% | 139,145 | 91,562,256 |
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：