股票概览
8.01
+10.03%
+0.73
7.85
开盘价
8.01
最高价
7.51
最低价
1,351,311
成交量
数据更新至: 2024-09-30
技术指标
6.95
MA5 (5日均线)
6.47
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 | 7.85 | 8.01 | 7.51 | 8.01 | +10.03% | 1,351,311 | 1,063,741,825 |
| 2024-09-27 | 6.96 | 7.3 | 6.84 | 7.28 | +7.53% | 790,788 | 557,964,598 |
| 2024-09-26 | 6.32 | 6.78 | 6.25 | 6.77 | +6.11% | 762,261 | 499,849,554 |
| 2024-09-25 | 6.4 | 6.6 | 6.37 | 6.38 | +0.79% | 717,183 | 465,546,916 |
| 2024-09-24 | 6.07 | 6.36 | 6.02 | 6.33 | +5.15% | 539,722 | 336,092,833 |
| 2024-09-23 | 6.05 | 6.05 | 6 | 6.02 | -0.33% | 103,715 | 62,492,877 |
| 2024-09-20 | 6 | 6.05 | 5.95 | 6.04 | +0.5% | 127,581 | 76,492,879 |
| 2024-09-19 | 5.96 | 6.08 | 5.92 | 6.01 | +1.35% | 209,805 | 126,006,314 |
| 2024-09-18 | 5.89 | 5.96 | 5.83 | 5.93 | +0.51% | 109,672 | 64,589,969 |
| 2024-09-13 | 5.96 | 6.01 | 5.9 | 5.9 | -0.84% | 136,122 | 81,078,433 |
| 2024-09-12 | 5.94 | 6 | 5.93 | 5.95 | 0% | 99,216 | 59,196,483 |
| 2024-09-11 | 5.94 | 6 | 5.92 | 5.95 | -0.34% | 76,255 | 45,421,372 |
| 2024-09-10 | 5.97 | 5.99 | 5.86 | 5.97 | -0.17% | 116,300 | 68,937,231 |
| 2024-09-09 | 5.9 | 6.02 | 5.81 | 5.98 | +0.5% | 170,466 | 101,625,267 |
| 2024-09-06 | 6.09 | 6.12 | 5.95 | 5.95 | -0.34% | 236,939 | 143,014,346 |
| 2024-09-05 | 5.92 | 5.98 | 5.9 | 5.97 | +1.02% | 110,940 | 66,048,583 |
| 2024-09-04 | 5.89 | 5.96 | 5.85 | 5.91 | +0.17% | 103,644 | 61,356,484 |
| 2024-09-03 | 5.86 | 5.93 | 5.85 | 5.9 | +0.68% | 98,399 | 57,935,818 |
| 2024-09-02 | 5.99 | 6 | 5.85 | 5.86 | -2.98% | 190,592 | 112,866,387 |
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：