股票概览
8.75
+14.23%
+1.09
7.96
开盘价
8.86
最高价
7.65
最低价
298,601
成交量
数据更新至: 2024-09-30
技术指标
7.45
MA5 (5日均线)
6.91
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 | 7.96 | 8.86 | 7.65 | 8.75 | +14.23% | 298,601 | 246,119,112 |
| 2024-09-27 | 7.36 | 7.79 | 7.23 | 7.66 | +5.95% | 183,358 | 137,217,701 |
| 2024-09-26 | 6.82 | 7.28 | 6.82 | 7.23 | +5.24% | 135,964 | 96,291,163 |
| 2024-09-25 | 6.78 | 7.09 | 6.75 | 6.87 | +2.08% | 113,887 | 78,906,960 |
| 2024-09-24 | 6.49 | 6.78 | 6.45 | 6.73 | +4.34% | 92,678 | 61,542,825 |
| 2024-09-23 | 6.39 | 6.47 | 6.32 | 6.45 | +0.47% | 31,844 | 20,460,058 |
| 2024-09-20 | 6.45 | 6.49 | 6.31 | 6.42 | -1.08% | 43,151 | 27,623,605 |
| 2024-09-19 | 6.26 | 6.54 | 6.26 | 6.49 | +4.01% | 55,611 | 35,880,013 |
| 2024-09-18 | 6.35 | 6.42 | 6.15 | 6.24 | -0.95% | 34,730 | 21,743,436 |
| 2024-09-13 | 6.4 | 6.45 | 6.29 | 6.3 | -1.72% | 37,720 | 24,016,291 |
| 2024-09-12 | 6.48 | 6.57 | 6.4 | 6.41 | -0.16% | 40,421 | 26,169,586 |
| 2024-09-11 | 6.51 | 6.55 | 6.4 | 6.42 | -2.43% | 51,011 | 32,967,982 |
| 2024-09-10 | 6.55 | 6.59 | 6.37 | 6.58 | 0% | 58,195 | 37,703,137 |
| 2024-09-09 | 6.51 | 6.67 | 6.44 | 6.58 | -0.15% | 51,015 | 33,545,845 |
| 2024-09-06 | 6.75 | 6.83 | 6.57 | 6.59 | -4.22% | 104,658 | 70,085,455 |
| 2024-09-05 | 6.5 | 6.97 | 6.5 | 6.88 | +5.68% | 159,272 | 107,972,639 |
| 2024-09-04 | 6.37 | 6.66 | 6.33 | 6.51 | +1.24% | 92,251 | 60,182,194 |
| 2024-09-03 | 6.39 | 6.49 | 6.35 | 6.43 | +1.26% | 36,103 | 23,147,294 |
| 2024-09-02 | 6.5 | 6.56 | 6.34 | 6.35 | -2.46% | 63,111 | 40,625,951 |
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：