股票概览
7.61
+7.33%
+0.52
7.39
开盘价
7.69
最高价
7.22
最低价
197,228
成交量
数据更新至: 2024-09-30
技术指标
7.01
MA5 (5日均线)
6.71
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 | 7.39 | 7.69 | 7.22 | 7.61 | +7.33% | 197,228 | 147,489,413 |
| 2024-09-27 | 6.98 | 7.16 | 6.93 | 7.09 | +2.6% | 56,613 | 39,870,591 |
| 2024-09-26 | 6.81 | 6.92 | 6.74 | 6.91 | +1.92% | 43,250 | 29,591,041 |
| 2024-09-25 | 6.69 | 6.98 | 6.68 | 6.78 | +1.5% | 70,008 | 47,915,115 |
| 2024-09-24 | 6.46 | 6.68 | 6.46 | 6.68 | +3.41% | 49,583 | 32,658,852 |
| 2024-09-23 | 6.55 | 6.55 | 6.39 | 6.46 | +0.16% | 23,913 | 15,429,351 |
| 2024-09-20 | 6.43 | 6.48 | 6.4 | 6.45 | +0.16% | 23,066 | 14,847,689 |
| 2024-09-19 | 6.32 | 6.46 | 6.31 | 6.44 | +1.74% | 27,931 | 17,889,239 |
| 2024-09-18 | 6.42 | 6.42 | 6.21 | 6.33 | -0.31% | 23,083 | 14,563,630 |
| 2024-09-13 | 6.42 | 6.49 | 6.35 | 6.35 | -1.4% | 24,062 | 15,420,745 |
| 2024-09-12 | 6.48 | 6.57 | 6.43 | 6.44 | -0.62% | 19,885 | 12,915,232 |
| 2024-09-11 | 6.48 | 6.55 | 6.44 | 6.48 | -0.77% | 26,505 | 17,181,816 |
| 2024-09-10 | 6.45 | 6.55 | 6.34 | 6.53 | +1.08% | 30,268 | 19,458,111 |
| 2024-09-09 | 6.43 | 6.54 | 6.37 | 6.46 | 0% | 24,342 | 15,741,387 |
| 2024-09-06 | 6.56 | 6.56 | 6.44 | 6.46 | -1.22% | 24,817 | 16,109,814 |
| 2024-09-05 | 6.37 | 6.58 | 6.34 | 6.54 | +3.15% | 37,251 | 24,201,389 |
| 2024-09-04 | 6.35 | 6.43 | 6.33 | 6.34 | -1.25% | 30,539 | 19,454,198 |
| 2024-09-03 | 6.43 | 6.49 | 6.33 | 6.42 | +0.16% | 29,852 | 19,120,282 |
| 2024-09-02 | 6.51 | 6.53 | 6.41 | 6.41 | -1.38% | 38,768 | 25,100,490 |
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：