股票概览
7.83
+7.55%
+0.55
7.57
开盘价
7.88
最高价
7.38
最低价
288,667
成交量
数据更新至: 2024-09-30
技术指标
7.16
MA5 (5日均线)
6.80
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 | 7.57 | 7.88 | 7.38 | 7.83 | +7.55% | 288,667 | 220,269,972 |
| 2024-09-27 | 7.13 | 7.33 | 7.07 | 7.28 | +3.56% | 119,570 | 86,049,895 |
| 2024-09-26 | 6.83 | 7.03 | 6.8 | 7.03 | +2.93% | 95,876 | 66,380,117 |
| 2024-09-25 | 6.91 | 7.07 | 6.8 | 6.83 | -0.29% | 184,273 | 127,686,669 |
| 2024-09-24 | 6.76 | 6.89 | 6.7 | 6.85 | +1.48% | 126,699 | 86,249,085 |
| 2024-09-23 | 6.4 | 6.86 | 6.37 | 6.75 | +5.63% | 169,621 | 113,040,660 |
| 2024-09-20 | 6.42 | 6.43 | 6.37 | 6.39 | -0.47% | 33,791 | 21,615,134 |
| 2024-09-19 | 6.28 | 6.44 | 6.28 | 6.42 | +2.56% | 54,144 | 34,584,875 |
| 2024-09-18 | 6.35 | 6.35 | 6.18 | 6.26 | -0.95% | 34,314 | 21,457,901 |
| 2024-09-13 | 6.39 | 6.41 | 6.3 | 6.32 | -1.1% | 33,165 | 21,067,867 |
| 2024-09-12 | 6.39 | 6.46 | 6.37 | 6.39 | +0.16% | 33,407 | 21,442,002 |
| 2024-09-11 | 6.36 | 6.43 | 6.31 | 6.38 | +0.31% | 38,184 | 24,305,844 |
| 2024-09-10 | 6.35 | 6.42 | 6.24 | 6.36 | +0.32% | 36,590 | 23,105,628 |
| 2024-09-09 | 6.33 | 6.4 | 6.31 | 6.34 | +0.32% | 32,189 | 20,444,140 |
| 2024-09-06 | 6.37 | 6.37 | 6.31 | 6.32 | -0.63% | 36,816 | 23,308,583 |
| 2024-09-05 | 6.28 | 6.36 | 6.28 | 6.36 | +1.11% | 38,052 | 24,105,495 |
| 2024-09-04 | 6.27 | 6.38 | 6.26 | 6.29 | -1.1% | 62,927 | 39,722,373 |
| 2024-09-03 | 6.5 | 6.54 | 6.13 | 6.36 | -2.45% | 169,815 | 107,669,180 |
| 2024-09-02 | 6.69 | 6.74 | 6.5 | 6.52 | -2.83% | 83,359 | 55,110,055 |
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：