股票概览
8.28
+8.38%
+0.64
7.96
开盘价
8.36
最高价
7.68
最低价
127,196
成交量
数据更新至: 2024-09-30
技术指标
7.57
MA5 (5日均线)
7.23
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 | 7.96 | 8.36 | 7.68 | 8.28 | +8.38% | 127,196 | 102,091,684 |
| 2024-09-27 | 7.48 | 7.66 | 7.48 | 7.64 | +3.24% | 33,529 | 25,424,508 |
| 2024-09-26 | 7.28 | 7.41 | 7.27 | 7.4 | +1.65% | 28,494 | 20,953,999 |
| 2024-09-25 | 7.38 | 7.48 | 7.2 | 7.28 | +0.55% | 41,749 | 30,788,488 |
| 2024-09-24 | 7.06 | 7.25 | 7 | 7.24 | +3.72% | 32,699 | 23,407,775 |
| 2024-09-23 | 7.02 | 7.04 | 6.96 | 6.98 | -0.57% | 15,966 | 11,176,486 |
| 2024-09-20 | 7.04 | 7.04 | 6.91 | 7.02 | +0.14% | 17,044 | 11,889,213 |
| 2024-09-19 | 6.67 | 7.03 | 6.67 | 7.01 | +5.1% | 29,467 | 20,379,333 |
| 2024-09-18 | 6.82 | 6.82 | 6.57 | 6.67 | -1.62% | 18,036 | 11,985,104 |
| 2024-09-13 | 6.87 | 6.94 | 6.76 | 6.78 | -1.31% | 13,633 | 9,307,535 |
| 2024-09-12 | 6.94 | 6.97 | 6.86 | 6.87 | -0.43% | 14,122 | 9,761,594 |
| 2024-09-11 | 6.87 | 6.96 | 6.79 | 6.9 | -0.14% | 15,941 | 11,018,640 |
| 2024-09-10 | 6.82 | 6.92 | 6.76 | 6.91 | +0.73% | 15,699 | 10,751,662 |
| 2024-09-09 | 6.75 | 6.89 | 6.68 | 6.86 | +0.44% | 19,883 | 13,502,383 |
| 2024-09-06 | 7.01 | 7.04 | 6.82 | 6.83 | -2.43% | 21,428 | 14,770,316 |
| 2024-09-05 | 6.98 | 7.09 | 6.95 | 7 | -0.43% | 18,164 | 12,751,834 |
| 2024-09-04 | 7.07 | 7.18 | 7 | 7.03 | -1.26% | 25,996 | 18,378,185 |
| 2024-09-03 | 7.13 | 7.2 | 7.02 | 7.12 | +0.85% | 24,390 | 17,379,779 |
| 2024-09-02 | 7.22 | 7.31 | 7.06 | 7.06 | -2.49% | 30,619 | 21,983,435 |
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：