股票概览
8.16
+7.51%
+0.57
7.86
开盘价
8.23
最高价
7.7
最低价
434,760
成交量
数据更新至: 2024-09-30
技术指标
7.41
MA5 (5日均线)
7.04
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 | 7.86 | 8.23 | 7.7 | 8.16 | +7.51% | 434,760 | 348,742,054 |
| 2024-09-27 | 7.4 | 7.6 | 7.33 | 7.59 | +3.69% | 182,258 | 136,433,232 |
| 2024-09-26 | 7.08 | 7.33 | 7.04 | 7.32 | +3.98% | 179,049 | 128,801,716 |
| 2024-09-25 | 7.05 | 7.2 | 7.04 | 7.04 | +1.15% | 148,780 | 105,972,790 |
| 2024-09-24 | 6.8 | 6.97 | 6.77 | 6.96 | +3.11% | 133,357 | 91,900,028 |
| 2024-09-23 | 6.73 | 6.8 | 6.71 | 6.75 | +0.15% | 60,778 | 41,106,299 |
| 2024-09-20 | 6.75 | 6.76 | 6.67 | 6.74 | +0.3% | 63,711 | 42,805,986 |
| 2024-09-19 | 6.55 | 6.8 | 6.55 | 6.72 | +2.44% | 114,741 | 76,894,086 |
| 2024-09-18 | 6.59 | 6.59 | 6.44 | 6.56 | -0.3% | 67,762 | 44,104,528 |
| 2024-09-13 | 6.59 | 6.63 | 6.55 | 6.58 | 0% | 49,759 | 32,814,890 |
| 2024-09-12 | 6.62 | 6.68 | 6.57 | 6.58 | -0.3% | 52,985 | 35,045,770 |
| 2024-09-11 | 6.65 | 6.66 | 6.54 | 6.6 | -0.75% | 54,194 | 35,795,810 |
| 2024-09-10 | 6.65 | 6.68 | 6.48 | 6.65 | +0.3% | 86,203 | 56,667,533 |
| 2024-09-09 | 6.6 | 6.7 | 6.56 | 6.63 | -0.15% | 63,330 | 42,018,436 |
| 2024-09-06 | 6.73 | 6.75 | 6.64 | 6.64 | -1.48% | 53,640 | 35,847,072 |
| 2024-09-05 | 6.67 | 6.79 | 6.66 | 6.74 | +1.66% | 69,151 | 46,533,228 |
| 2024-09-04 | 6.7 | 6.72 | 6.61 | 6.63 | -1.04% | 47,508 | 31,637,992 |
| 2024-09-03 | 6.66 | 6.79 | 6.66 | 6.7 | +0.45% | 65,099 | 43,746,428 |
| 2024-09-02 | 6.76 | 6.8 | 6.66 | 6.67 | -1.77% | 78,265 | 52,733,510 |
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：