股票概览
8.08
+7.88%
+0.59
7.71
开盘价
8.15
最高价
7.71
最低价
746,279
成交量
数据更新至: 2024-09-30
技术指标
7.39
MA5 (5日均线)
6.99
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 | 7.71 | 8.15 | 7.71 | 8.08 | +7.88% | 746,279 | 593,739,923 |
| 2024-09-27 | 7.5 | 7.55 | 7.35 | 7.49 | +1.49% | 284,066 | 211,441,499 |
| 2024-09-26 | 7.04 | 7.39 | 7.02 | 7.38 | +4.68% | 310,524 | 223,741,168 |
| 2024-09-25 | 7.01 | 7.17 | 7 | 7.05 | +1.59% | 267,826 | 189,886,240 |
| 2024-09-24 | 6.65 | 6.94 | 6.65 | 6.94 | +4.99% | 299,679 | 203,566,310 |
| 2024-09-23 | 6.54 | 6.63 | 6.52 | 6.61 | +0.92% | 143,593 | 94,702,745 |
| 2024-09-20 | 6.55 | 6.58 | 6.45 | 6.55 | 0% | 175,551 | 114,556,577 |
| 2024-09-19 | 6.61 | 6.66 | 6.51 | 6.55 | -0.76% | 207,546 | 136,224,796 |
| 2024-09-18 | 6.61 | 6.66 | 6.49 | 6.6 | -0.15% | 174,973 | 114,654,811 |
| 2024-09-13 | 6.65 | 6.73 | 6.6 | 6.61 | -1.34% | 155,568 | 103,678,204 |
| 2024-09-12 | 6.75 | 6.82 | 6.7 | 6.7 | -1.03% | 142,417 | 95,921,681 |
| 2024-09-11 | 6.92 | 6.93 | 6.74 | 6.77 | -2.17% | 142,913 | 97,171,234 |
| 2024-09-10 | 7.01 | 7.01 | 6.82 | 6.92 | -0.43% | 170,225 | 117,134,679 |
| 2024-09-09 | 7.05 | 7.06 | 6.94 | 6.95 | -1.42% | 130,851 | 91,318,600 |
| 2024-09-06 | 7.15 | 7.16 | 7.03 | 7.05 | -1.67% | 107,612 | 76,468,565 |
| 2024-09-05 | 7.16 | 7.2 | 7.06 | 7.17 | +0.14% | 129,651 | 92,521,717 |
| 2024-09-04 | 7.12 | 7.22 | 7.08 | 7.16 | +0.56% | 168,821 | 120,703,931 |
| 2024-09-03 | 7.07 | 7.16 | 7.05 | 7.12 | +0.14% | 267,912 | 190,308,162 |
| 2024-09-02 | 7.08 | 7.15 | 6.85 | 7.11 | -1.66% | 452,775 | 316,576,949 |
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：