股票概览
8.7
+13.28%
+1.02
7.9
开盘价
8.85
最高价
7.8
最低价
104,452
成交量
数据更新至: 2024-09-30
技术指标
7.63
MA5 (5日均线)
7.26
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 | 7.9 | 8.85 | 7.8 | 8.7 | +13.28% | 104,452 | 86,503,055 |
| 2024-09-27 | 7.42 | 7.85 | 7.37 | 7.68 | +4.21% | 72,353 | 54,902,341 |
| 2024-09-26 | 7.15 | 7.37 | 7.13 | 7.37 | +2.5% | 36,495 | 26,482,329 |
| 2024-09-25 | 7.33 | 7.47 | 7.17 | 7.19 | -0.55% | 65,651 | 48,222,028 |
| 2024-09-24 | 7.13 | 7.25 | 6.94 | 7.23 | +1.97% | 50,615 | 35,914,042 |
| 2024-09-23 | 6.89 | 7.11 | 6.8 | 7.09 | +4.11% | 52,166 | 36,377,442 |
| 2024-09-20 | 7.19 | 7.33 | 6.77 | 6.81 | -3.27% | 57,996 | 40,210,444 |
| 2024-09-19 | 6.56 | 7.1 | 6.54 | 7.04 | +7.15% | 55,298 | 37,987,212 |
| 2024-09-18 | 6.94 | 6.94 | 6.51 | 6.57 | -4.51% | 35,360 | 23,446,538 |
| 2024-09-13 | 6.89 | 6.99 | 6.79 | 6.88 | 0% | 24,573 | 16,930,458 |
| 2024-09-12 | 7.02 | 7.05 | 6.83 | 6.88 | -1.43% | 33,028 | 22,899,469 |
| 2024-09-11 | 7.2 | 7.24 | 6.91 | 6.98 | -2.51% | 45,758 | 32,306,897 |
| 2024-09-10 | 7.13 | 7.22 | 7.04 | 7.16 | +0.14% | 39,051 | 27,855,661 |
| 2024-09-09 | 7.19 | 7.29 | 7.09 | 7.15 | -0.69% | 34,594 | 24,936,541 |
| 2024-09-06 | 7.31 | 7.37 | 7.13 | 7.2 | -1.5% | 53,897 | 39,112,907 |
| 2024-09-05 | 7.26 | 7.39 | 7.04 | 7.31 | +0.69% | 45,237 | 32,830,728 |
| 2024-09-04 | 7.27 | 7.37 | 7.11 | 7.26 | -0.82% | 49,106 | 35,510,376 |
| 2024-09-03 | 7.33 | 7.42 | 7.29 | 7.32 | 0% | 23,022 | 16,913,379 |
| 2024-09-02 | 7.5 | 7.57 | 7.28 | 7.32 | -1.35% | 43,346 | 32,186,754 |
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：