股票概览
8.01
+7.52%
+0.56
7.7
开盘价
8.08
最高价
7.45
最低价
164,267
成交量
数据更新至: 2024-09-30
技术指标
7.21
MA5 (5日均线)
6.82
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 | 7.7 | 8.08 | 7.45 | 8.01 | +7.52% | 164,267 | 128,068,676 |
| 2024-09-27 | 7.64 | 7.64 | 7.27 | 7.45 | +4.34% | 86,837 | 64,421,499 |
| 2024-09-26 | 6.73 | 7.35 | 6.7 | 7.14 | +5.78% | 106,751 | 75,665,563 |
| 2024-09-25 | 6.73 | 6.85 | 6.71 | 6.75 | +1.05% | 33,585 | 22,769,204 |
| 2024-09-24 | 6.5 | 6.68 | 6.5 | 6.68 | +3.09% | 30,227 | 19,983,185 |
| 2024-09-23 | 6.52 | 6.54 | 6.45 | 6.48 | -0.61% | 14,837 | 9,627,273 |
| 2024-09-20 | 6.53 | 6.54 | 6.45 | 6.52 | -0.15% | 14,301 | 9,288,494 |
| 2024-09-19 | 6.29 | 6.57 | 6.29 | 6.53 | +4.31% | 35,640 | 23,111,723 |
| 2024-09-18 | 6.37 | 6.4 | 6.2 | 6.26 | -1.88% | 17,085 | 10,703,571 |
| 2024-09-13 | 6.45 | 6.49 | 6.38 | 6.38 | -1.09% | 14,341 | 9,216,954 |
| 2024-09-12 | 6.45 | 6.52 | 6.43 | 6.45 | 0% | 12,178 | 7,887,954 |
| 2024-09-11 | 6.51 | 6.54 | 6.43 | 6.45 | -1.38% | 14,163 | 9,172,338 |
| 2024-09-10 | 6.57 | 6.61 | 6.44 | 6.54 | -0.46% | 17,062 | 11,110,705 |
| 2024-09-09 | 6.55 | 6.61 | 6.46 | 6.57 | +0.15% | 17,594 | 11,520,704 |
| 2024-09-06 | 6.69 | 6.7 | 6.56 | 6.56 | -1.94% | 16,695 | 11,029,135 |
| 2024-09-05 | 6.61 | 6.71 | 6.61 | 6.69 | +1.06% | 14,626 | 9,751,317 |
| 2024-09-04 | 6.62 | 6.78 | 6.62 | 6.62 | -1.19% | 24,531 | 16,405,849 |
| 2024-09-03 | 6.63 | 6.72 | 6.6 | 6.7 | +0.75% | 17,814 | 11,880,695 |
| 2024-09-02 | 6.74 | 6.81 | 6.64 | 6.65 | -1.19% | 28,545 | 19,157,834 |
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：