股票概览
7.83
+9.97%
+0.71
7.33
开盘价
7.83
最高价
7.23
最低价
4,346,398
成交量
数据更新至: 2024-09-30
技术指标
7.11
MA5 (5日均线)
6.91
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 | 7.33 | 7.83 | 7.23 | 7.83 | +9.97% | 4,346,398 | 3,303,532,124 |
| 2024-09-27 | 7.08 | 7.2 | 6.96 | 7.12 | +1.86% | 2,604,783 | 1,848,910,674 |
| 2024-09-26 | 6.74 | 7.18 | 6.63 | 6.99 | +2.34% | 3,619,511 | 2,502,444,744 |
| 2024-09-25 | 6.69 | 7.05 | 6.68 | 6.83 | +0.89% | 3,290,012 | 2,259,998,700 |
| 2024-09-24 | 6.6 | 6.83 | 6.52 | 6.77 | +0.59% | 2,871,188 | 1,920,091,647 |
| 2024-09-23 | 6.4 | 6.73 | 6.4 | 6.73 | +3.86% | 2,676,002 | 1,760,567,194 |
| 2024-09-20 | 6.71 | 6.78 | 6.42 | 6.48 | -4.57% | 2,620,622 | 1,722,434,938 |
| 2024-09-19 | 6.64 | 6.87 | 6.54 | 6.79 | +0.44% | 2,414,138 | 1,623,433,760 |
| 2024-09-18 | 6.9 | 6.96 | 6.72 | 6.76 | 0% | 2,292,834 | 1,568,786,355 |
| 2024-09-13 | 7.38 | 7.44 | 6.76 | 6.76 | -9.99% | 3,908,679 | 2,740,733,504 |
| 2024-09-12 | 8.09 | 8.14 | 7.51 | 7.51 | -9.95% | 4,476,493 | 3,432,322,922 |
| 2024-09-11 | 8.34 | 8.6 | 8.34 | 8.34 | -10.03% | 3,785,416 | 3,165,336,454 |
| 2024-09-10 | 9.27 | 9.27 | 9.27 | 9.27 | -10% | 102,902 | 95,390,154 |
| 2024-09-09 | 12.58 | 12.58 | 10.3 | 10.3 | -9.97% | 1,744,501 | 2,054,485,517 |
| 2024-09-06 | 11.44 | 11.44 | 11.44 | 11.44 | +10% | 172,777 | 197,657,025 |
| 2024-09-05 | 9.3 | 10.4 | 9.15 | 10.4 | +10.05% | 3,220,195 | 3,194,474,122 |
| 2024-09-04 | 9.31 | 9.99 | 9.11 | 9.45 | +2.72% | 4,722,297 | 4,491,929,117 |
| 2024-09-03 | 9.45 | 9.58 | 9 | 9.2 | -2.13% | 3,170,015 | 2,950,141,450 |
| 2024-09-02 | 9.51 | 9.67 | 9.11 | 9.4 | -0.95% | 3,267,931 | 3,069,319,254 |
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：