股票概览
8.49
+14.42%
+1.07
7.75
开盘价
8.63
最高价
7.48
最低价
247,231
成交量
数据更新至: 2024-09-30
技术指标
7.37
MA5 (5日均线)
6.97
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 | 7.75 | 8.63 | 7.48 | 8.49 | +14.42% | 247,231 | 198,090,835 |
| 2024-09-27 | 7.16 | 7.5 | 7.11 | 7.42 | +4.65% | 150,777 | 110,142,218 |
| 2024-09-26 | 7.01 | 7.09 | 6.93 | 7.09 | +1.14% | 99,749 | 69,981,672 |
| 2024-09-25 | 6.88 | 7.18 | 6.84 | 7.01 | +2.64% | 116,486 | 81,962,151 |
| 2024-09-24 | 6.74 | 6.86 | 6.6 | 6.83 | +1.64% | 65,759 | 44,506,185 |
| 2024-09-23 | 6.66 | 6.73 | 6.56 | 6.72 | +1.05% | 36,869 | 24,642,796 |
| 2024-09-20 | 6.62 | 6.69 | 6.55 | 6.65 | +0.91% | 36,969 | 24,415,927 |
| 2024-09-19 | 6.41 | 6.63 | 6.39 | 6.59 | +3.29% | 53,003 | 34,619,126 |
| 2024-09-18 | 6.48 | 6.55 | 6.24 | 6.38 | -1.69% | 49,808 | 31,602,871 |
| 2024-09-13 | 6.64 | 6.7 | 6.49 | 6.49 | -2.41% | 43,337 | 28,524,490 |
| 2024-09-12 | 6.63 | 6.77 | 6.63 | 6.65 | +0.45% | 46,807 | 31,393,199 |
| 2024-09-11 | 6.74 | 6.77 | 6.59 | 6.62 | -2.07% | 45,166 | 30,066,476 |
| 2024-09-10 | 6.71 | 6.79 | 6.5 | 6.76 | +1.65% | 57,487 | 38,239,590 |
| 2024-09-09 | 6.57 | 6.69 | 6.5 | 6.65 | -1.48% | 67,012 | 44,276,662 |
| 2024-09-06 | 6.78 | 6.98 | 6.73 | 6.75 | -0.59% | 107,257 | 73,393,234 |
| 2024-09-05 | 6.73 | 6.89 | 6.64 | 6.79 | -0.29% | 106,725 | 72,103,011 |
| 2024-09-04 | 6.8 | 7.05 | 6.69 | 6.81 | +1.95% | 149,607 | 102,717,446 |
| 2024-09-03 | 6.62 | 6.77 | 6.61 | 6.68 | +1.06% | 51,607 | 34,500,467 |
| 2024-09-02 | 6.69 | 6.8 | 6.6 | 6.61 | -1.93% | 53,838 | 36,110,206 |
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：