股票概览
8.26
+13.62%
+0.99
7.45
开盘价
8.35
最高价
7.45
最低价
225,156
成交量
数据更新至: 2024-09-30
技术指标
7.22
MA5 (5日均线)
6.82
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 | 7.45 | 8.35 | 7.45 | 8.26 | +13.62% | 225,156 | 177,242,712 |
| 2024-09-27 | 7.23 | 7.39 | 7.02 | 7.27 | +4.91% | 174,659 | 125,572,751 |
| 2024-09-26 | 6.78 | 6.95 | 6.76 | 6.93 | +1.91% | 77,557 | 53,159,155 |
| 2024-09-25 | 6.8 | 6.97 | 6.77 | 6.8 | -0.58% | 119,429 | 81,766,315 |
| 2024-09-24 | 6.62 | 7.03 | 6.53 | 6.84 | +3.32% | 133,249 | 90,457,727 |
| 2024-09-23 | 6.46 | 6.65 | 6.38 | 6.62 | +2.48% | 55,188 | 36,337,464 |
| 2024-09-20 | 6.5 | 6.54 | 6.4 | 6.46 | 0% | 29,069 | 18,772,784 |
| 2024-09-19 | 6.25 | 6.52 | 6.25 | 6.46 | +4.03% | 45,637 | 29,300,818 |
| 2024-09-18 | 6.35 | 6.41 | 6.13 | 6.21 | -2.2% | 32,825 | 20,442,061 |
| 2024-09-13 | 6.54 | 6.56 | 6.33 | 6.35 | -2.61% | 35,059 | 22,499,074 |
| 2024-09-12 | 6.51 | 6.6 | 6.49 | 6.52 | +0.31% | 33,803 | 22,167,131 |
| 2024-09-11 | 6.55 | 6.61 | 6.45 | 6.5 | -1.37% | 41,840 | 27,308,683 |
| 2024-09-10 | 6.42 | 6.61 | 6.38 | 6.59 | +2.17% | 46,311 | 30,156,582 |
| 2024-09-09 | 6.24 | 6.46 | 6.21 | 6.45 | +1.26% | 46,918 | 29,978,993 |
| 2024-09-06 | 6.71 | 6.73 | 6.36 | 6.37 | -4.78% | 91,358 | 59,353,875 |
| 2024-09-05 | 6.72 | 6.76 | 6.59 | 6.69 | -1.47% | 87,181 | 58,021,074 |
| 2024-09-04 | 6.73 | 7.05 | 6.62 | 6.79 | -0.73% | 123,962 | 83,971,042 |
| 2024-09-03 | 6.88 | 6.94 | 6.66 | 6.84 | -2.98% | 166,082 | 112,254,647 |
| 2024-09-02 | 6.52 | 7.45 | 6.5 | 7.05 | +8.29% | 212,128 | 147,379,836 |
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：