股票概览
7.92
+10%
+0.72
7.64
开盘价
7.92
最高价
7.56
最低价
333,678
成交量
数据更新至: 2024-09-30
技术指标
7.03
MA5 (5日均线)
6.69
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 | 7.64 | 7.92 | 7.56 | 7.92 | +10% | 333,678 | 261,501,366 |
| 2024-09-27 | 7.05 | 7.22 | 7.01 | 7.2 | +4.5% | 97,218 | 69,228,362 |
| 2024-09-26 | 6.62 | 6.89 | 6.56 | 6.89 | +4.08% | 115,988 | 78,086,880 |
| 2024-09-25 | 6.57 | 6.78 | 6.55 | 6.62 | +1.38% | 114,164 | 76,207,575 |
| 2024-09-24 | 6.3 | 6.53 | 6.27 | 6.53 | +4.15% | 135,992 | 87,267,134 |
| 2024-09-23 | 6.32 | 6.36 | 6.25 | 6.27 | -1.1% | 56,918 | 35,811,169 |
| 2024-09-20 | 6.39 | 6.4 | 6.3 | 6.34 | -0.78% | 62,164 | 39,414,509 |
| 2024-09-19 | 6.36 | 6.47 | 6.27 | 6.39 | +0.95% | 75,546 | 48,171,074 |
| 2024-09-18 | 6.35 | 6.37 | 6.26 | 6.33 | -0.47% | 52,861 | 33,390,709 |
| 2024-09-13 | 6.39 | 6.41 | 6.34 | 6.36 | +0.16% | 46,972 | 29,932,083 |
| 2024-09-12 | 6.39 | 6.51 | 6.35 | 6.35 | -0.47% | 74,411 | 47,680,597 |
| 2024-09-11 | 6.38 | 6.45 | 6.31 | 6.38 | 0% | 66,523 | 42,493,377 |
| 2024-09-10 | 6.41 | 6.42 | 6.23 | 6.38 | +0.16% | 80,553 | 50,898,780 |
| 2024-09-09 | 6.36 | 6.43 | 6.32 | 6.37 | -0.31% | 54,961 | 35,078,226 |
| 2024-09-06 | 6.45 | 6.49 | 6.37 | 6.39 | -1.08% | 52,096 | 33,446,685 |
| 2024-09-05 | 6.48 | 6.58 | 6.41 | 6.46 | -0.31% | 63,717 | 41,152,775 |
| 2024-09-04 | 6.4 | 6.57 | 6.36 | 6.48 | 0% | 71,005 | 45,999,081 |
| 2024-09-03 | 6.52 | 6.61 | 6.43 | 6.48 | -1.07% | 125,373 | 81,492,793 |
| 2024-09-02 | 6.72 | 6.72 | 6.52 | 6.55 | -2.53% | 99,350 | 65,611,671 |
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：