股票概览
8.66
+18.14%
+1.33
7.7
开盘价
8.75
最高价
7.6
最低价
708,764
成交量
数据更新至: 2024-09-30
技术指标
7.24
MA5 (5日均线)
6.84
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 | 7.7 | 8.75 | 7.6 | 8.66 | +18.14% | 708,764 | 579,719,215 |
| 2024-09-27 | 6.96 | 7.43 | 6.94 | 7.33 | +6.7% | 354,687 | 254,746,467 |
| 2024-09-26 | 6.67 | 6.87 | 6.62 | 6.87 | +3% | 177,586 | 119,986,443 |
| 2024-09-25 | 6.7 | 6.86 | 6.65 | 6.67 | +0.15% | 209,158 | 141,440,516 |
| 2024-09-24 | 6.43 | 6.67 | 6.36 | 6.66 | +4.23% | 208,135 | 136,296,719 |
| 2024-09-23 | 6.42 | 6.49 | 6.33 | 6.39 | -1.08% | 103,858 | 66,394,052 |
| 2024-09-20 | 6.57 | 6.65 | 6.42 | 6.46 | -2.27% | 148,195 | 96,507,036 |
| 2024-09-19 | 6.5 | 6.69 | 6.47 | 6.61 | +0.15% | 227,131 | 149,360,078 |
| 2024-09-18 | 6.38 | 6.78 | 6.32 | 6.6 | +6.8% | 360,296 | 236,713,929 |
| 2024-09-13 | 6.3 | 6.35 | 6.16 | 6.18 | -2.22% | 69,575 | 43,431,982 |
| 2024-09-12 | 6.4 | 6.49 | 6.32 | 6.32 | -1.4% | 67,908 | 43,470,063 |
| 2024-09-11 | 6.37 | 6.47 | 6.34 | 6.41 | -0.62% | 65,379 | 41,823,874 |
| 2024-09-10 | 6.31 | 6.48 | 6.24 | 6.45 | +1.74% | 122,519 | 77,891,787 |
| 2024-09-09 | 6.67 | 6.82 | 6.29 | 6.34 | -1.86% | 173,947 | 113,012,997 |
| 2024-09-06 | 6.53 | 6.62 | 6.4 | 6.46 | -1.22% | 134,846 | 87,718,799 |
| 2024-09-05 | 6.51 | 6.58 | 6.47 | 6.54 | +0.46% | 80,213 | 52,314,901 |
| 2024-09-04 | 6.37 | 6.64 | 6.34 | 6.51 | +1.4% | 144,338 | 94,234,593 |
| 2024-09-03 | 6.4 | 6.49 | 6.34 | 6.42 | +1.1% | 75,377 | 48,362,936 |
| 2024-09-02 | 6.56 | 6.61 | 6.34 | 6.35 | -2.46% | 110,405 | 71,301,769 |
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：