股票概览
7.76
+7.63%
+0.55
7.5
开盘价
7.86
最高价
7.32
最低价
453,295
成交量
数据更新至: 2024-09-30
技术指标
7.09
MA5 (5日均线)
6.74
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 | 7.5 | 7.86 | 7.32 | 7.76 | +7.63% | 453,295 | 345,036,411 |
| 2024-09-27 | 7.07 | 7.22 | 7.07 | 7.21 | +3.44% | 182,457 | 130,441,605 |
| 2024-09-26 | 6.79 | 6.98 | 6.75 | 6.97 | +3.11% | 174,775 | 120,199,589 |
| 2024-09-25 | 6.85 | 6.94 | 6.74 | 6.76 | 0% | 191,244 | 131,074,334 |
| 2024-09-24 | 6.51 | 6.76 | 6.5 | 6.76 | +4.32% | 137,453 | 91,375,729 |
| 2024-09-23 | 6.43 | 6.53 | 6.42 | 6.48 | +0.15% | 52,133 | 33,822,589 |
| 2024-09-20 | 6.44 | 6.48 | 6.4 | 6.47 | +0.47% | 67,342 | 43,433,612 |
| 2024-09-19 | 6.29 | 6.47 | 6.24 | 6.44 | +2.88% | 103,652 | 66,348,115 |
| 2024-09-18 | 6.23 | 6.29 | 6.16 | 6.26 | +0.32% | 55,477 | 34,533,853 |
| 2024-09-13 | 6.36 | 6.38 | 6.24 | 6.24 | -1.42% | 56,095 | 35,393,725 |
| 2024-09-12 | 6.3 | 6.4 | 6.3 | 6.33 | +0.16% | 48,079 | 30,536,298 |
| 2024-09-11 | 6.26 | 6.33 | 6.23 | 6.32 | +0.16% | 50,169 | 31,605,187 |
| 2024-09-10 | 6.29 | 6.33 | 6.22 | 6.31 | +0.8% | 66,380 | 41,653,321 |
| 2024-09-09 | 6.38 | 6.38 | 6.24 | 6.26 | -2.64% | 82,821 | 52,263,022 |
| 2024-09-06 | 6.49 | 6.51 | 6.41 | 6.43 | -1.08% | 71,936 | 46,436,734 |
| 2024-09-05 | 6.51 | 6.6 | 6.47 | 6.5 | -0.31% | 76,450 | 49,830,411 |
| 2024-09-04 | 6.58 | 6.62 | 6.51 | 6.52 | -1.66% | 78,892 | 51,745,744 |
| 2024-09-03 | 6.58 | 6.7 | 6.57 | 6.63 | 0% | 62,357 | 41,456,432 |
| 2024-09-02 | 6.69 | 6.72 | 6.62 | 6.63 | -1.34% | 99,209 | 66,147,889 |
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：