股票概览
7.64
+7.61%
+0.54
7.33
开盘价
7.74
最高价
7.21
最低价
474,612
成交量
数据更新至: 2024-09-30
技术指标
7.03
MA5 (5日均线)
6.78
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 | 7.33 | 7.74 | 7.21 | 7.64 | +7.61% | 474,612 | 355,524,040 |
| 2024-09-27 | 7.01 | 7.11 | 6.98 | 7.1 | +2.75% | 164,818 | 116,248,935 |
| 2024-09-26 | 6.76 | 6.93 | 6.74 | 6.91 | +1.92% | 127,452 | 87,151,550 |
| 2024-09-25 | 6.76 | 6.91 | 6.76 | 6.78 | +0.59% | 124,453 | 85,115,287 |
| 2024-09-24 | 6.59 | 6.75 | 6.57 | 6.74 | +2.74% | 142,166 | 94,666,191 |
| 2024-09-23 | 6.58 | 6.63 | 6.53 | 6.56 | 0% | 53,367 | 35,057,619 |
| 2024-09-20 | 6.6 | 6.6 | 6.5 | 6.56 | -0.15% | 59,608 | 38,965,570 |
| 2024-09-19 | 6.46 | 6.61 | 6.44 | 6.57 | +1.86% | 77,176 | 50,477,875 |
| 2024-09-18 | 6.51 | 6.51 | 6.35 | 6.45 | -0.77% | 50,785 | 32,653,597 |
| 2024-09-13 | 6.52 | 6.53 | 6.47 | 6.5 | -0.31% | 47,012 | 30,524,171 |
| 2024-09-12 | 6.48 | 6.59 | 6.48 | 6.52 | +0.15% | 54,037 | 35,342,557 |
| 2024-09-11 | 6.64 | 6.64 | 6.45 | 6.51 | -1.96% | 75,558 | 49,342,603 |
| 2024-09-10 | 6.68 | 6.72 | 6.53 | 6.64 | -0.6% | 78,762 | 52,111,177 |
| 2024-09-09 | 6.79 | 6.8 | 6.65 | 6.68 | -1.91% | 98,835 | 66,114,691 |
| 2024-09-06 | 6.89 | 6.91 | 6.81 | 6.81 | -1.02% | 45,272 | 30,944,670 |
| 2024-09-05 | 6.87 | 6.93 | 6.86 | 6.88 | +0.29% | 44,581 | 30,722,543 |
| 2024-09-04 | 6.84 | 6.92 | 6.82 | 6.86 | -0.15% | 56,745 | 39,039,659 |
| 2024-09-03 | 6.91 | 6.92 | 6.81 | 6.87 | 0% | 92,056 | 63,129,769 |
| 2024-09-02 | 6.86 | 6.94 | 6.86 | 6.87 | -0.43% | 86,298 | 59,602,358 |
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：