股票概览
8.11
+12.48%
+0.9
7.55
开盘价
8.29
最高价
7.25
最低价
306,704
成交量
数据更新至: 2024-09-30
技术指标
7.03
MA5 (5日均线)
6.62
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 | 7.55 | 8.29 | 7.25 | 8.11 | +12.48% | 306,704 | 238,294,713 |
| 2024-09-27 | 6.92 | 7.23 | 6.82 | 7.21 | +5.72% | 166,259 | 117,119,265 |
| 2024-09-26 | 6.59 | 6.82 | 6.59 | 6.82 | +3.81% | 96,707 | 64,892,442 |
| 2024-09-25 | 6.6 | 6.75 | 6.53 | 6.57 | +1.86% | 103,525 | 68,877,521 |
| 2024-09-24 | 6.28 | 6.46 | 6.26 | 6.45 | +3.2% | 65,578 | 41,783,975 |
| 2024-09-23 | 6.24 | 6.28 | 6.14 | 6.25 | +0.32% | 37,324 | 23,266,371 |
| 2024-09-20 | 6.29 | 6.29 | 6.18 | 6.23 | -0.95% | 34,415 | 21,414,371 |
| 2024-09-19 | 6.13 | 6.3 | 6.1 | 6.29 | +2.95% | 52,634 | 32,836,500 |
| 2024-09-18 | 6.18 | 6.23 | 5.92 | 6.11 | -1.45% | 59,533 | 35,980,723 |
| 2024-09-13 | 6.31 | 6.37 | 6.19 | 6.2 | -1.43% | 44,151 | 27,748,567 |
| 2024-09-12 | 6.24 | 6.39 | 6.24 | 6.29 | +0.64% | 48,022 | 30,417,428 |
| 2024-09-11 | 6.38 | 6.38 | 6.22 | 6.25 | -2.19% | 49,504 | 31,148,278 |
| 2024-09-10 | 6.49 | 6.49 | 6.27 | 6.39 | -0.93% | 57,823 | 36,805,132 |
| 2024-09-09 | 6.51 | 6.59 | 6.36 | 6.45 | -2.57% | 51,631 | 33,421,093 |
| 2024-09-06 | 6.57 | 6.76 | 6.57 | 6.62 | +0.46% | 68,221 | 45,477,154 |
| 2024-09-05 | 6.56 | 6.64 | 6.55 | 6.59 | +0.61% | 37,254 | 24,536,220 |
| 2024-09-04 | 6.66 | 6.71 | 6.53 | 6.55 | -2.53% | 45,615 | 30,174,152 |
| 2024-09-03 | 6.5 | 6.77 | 6.5 | 6.72 | +2.13% | 62,795 | 41,905,343 |
| 2024-09-02 | 6.68 | 6.77 | 6.54 | 6.58 | -2.23% | 72,008 | 47,793,206 |
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：