股票概览
7.9
+8.37%
+0.61
7.6
开盘价
7.94
最高价
7.45
最低价
364,521
成交量
数据更新至: 2024-09-30
技术指标
7.18
MA5 (5日均线)
6.87
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 | 7.6 | 7.94 | 7.45 | 7.9 | +8.37% | 364,521 | 281,262,864 |
| 2024-09-27 | 7.1 | 7.3 | 7.09 | 7.29 | +3.7% | 144,688 | 104,119,474 |
| 2024-09-26 | 6.88 | 7.03 | 6.83 | 7.03 | +2.33% | 166,292 | 115,706,838 |
| 2024-09-25 | 6.8 | 7.01 | 6.8 | 6.87 | +1.18% | 158,720 | 109,771,764 |
| 2024-09-24 | 6.61 | 6.79 | 6.61 | 6.79 | +2.88% | 123,134 | 82,909,279 |
| 2024-09-23 | 6.59 | 6.64 | 6.56 | 6.6 | +0.15% | 55,891 | 36,937,646 |
| 2024-09-20 | 6.59 | 6.63 | 6.53 | 6.59 | -0.6% | 51,729 | 34,004,923 |
| 2024-09-19 | 6.53 | 6.64 | 6.46 | 6.63 | +2% | 74,587 | 49,092,615 |
| 2024-09-18 | 6.49 | 6.52 | 6.39 | 6.5 | +0.15% | 61,430 | 39,628,434 |
| 2024-09-13 | 6.55 | 6.55 | 6.48 | 6.49 | -0.31% | 62,420 | 40,587,740 |
| 2024-09-12 | 6.51 | 6.6 | 6.51 | 6.51 | +0.15% | 52,637 | 34,473,985 |
| 2024-09-11 | 6.57 | 6.57 | 6.48 | 6.5 | -1.07% | 55,394 | 36,066,775 |
| 2024-09-10 | 6.64 | 6.65 | 6.44 | 6.57 | -0.61% | 86,501 | 56,645,604 |
| 2024-09-09 | 6.64 | 6.65 | 6.57 | 6.61 | -0.6% | 78,641 | 52,001,509 |
| 2024-09-06 | 6.67 | 6.71 | 6.63 | 6.65 | -0.15% | 86,111 | 57,435,565 |
| 2024-09-05 | 6.62 | 6.69 | 6.62 | 6.66 | +0.6% | 52,777 | 35,112,071 |
| 2024-09-04 | 6.64 | 6.68 | 6.61 | 6.62 | -0.6% | 64,185 | 42,600,157 |
| 2024-09-03 | 6.63 | 6.7 | 6.62 | 6.66 | +0.76% | 67,578 | 45,011,913 |
| 2024-09-02 | 6.72 | 6.73 | 6.61 | 6.61 | -1.78% | 132,006 | 87,887,634 |
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：