股票概览
8.17
+6.94%
+0.53
7.85
开盘价
8.25
最高价
7.62
最低价
51,811
成交量
数据更新至: 2024-09-30
技术指标
7.54
MA5 (5日均线)
7.19
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 | 7.85 | 8.25 | 7.62 | 8.17 | +6.94% | 51,811 | 41,283,230 |
| 2024-09-27 | 7.51 | 7.69 | 7.49 | 7.64 | +2.14% | 30,163 | 22,885,812 |
| 2024-09-26 | 7.2 | 7.6 | 7.2 | 7.48 | +3.03% | 28,493 | 21,075,907 |
| 2024-09-25 | 7.23 | 7.33 | 7.19 | 7.26 | +1.4% | 30,863 | 22,406,813 |
| 2024-09-24 | 6.94 | 7.44 | 6.86 | 7.16 | +3.77% | 43,568 | 30,961,607 |
| 2024-09-23 | 6.89 | 6.92 | 6.84 | 6.9 | +0.29% | 7,524 | 5,187,116 |
| 2024-09-20 | 6.88 | 6.91 | 6.85 | 6.88 | 0% | 6,186 | 4,253,109 |
| 2024-09-19 | 6.74 | 6.95 | 6.73 | 6.88 | +1.93% | 14,358 | 9,848,076 |
| 2024-09-18 | 6.78 | 6.8 | 6.67 | 6.75 | +0.15% | 8,377 | 5,648,747 |
| 2024-09-13 | 6.86 | 6.88 | 6.74 | 6.74 | -1.32% | 6,024 | 4,102,129 |
| 2024-09-12 | 6.86 | 6.91 | 6.81 | 6.83 | -0.44% | 5,069 | 3,484,184 |
| 2024-09-11 | 6.9 | 6.91 | 6.81 | 6.86 | -0.72% | 5,281 | 3,619,855 |
| 2024-09-10 | 6.85 | 6.92 | 6.78 | 6.91 | +1.17% | 7,713 | 5,281,598 |
| 2024-09-09 | 6.83 | 6.92 | 6.78 | 6.83 | -0.58% | 6,313 | 4,307,580 |
| 2024-09-06 | 6.91 | 6.95 | 6.83 | 6.87 | -0.58% | 7,185 | 4,938,883 |
| 2024-09-05 | 6.87 | 6.92 | 6.84 | 6.91 | +0.14% | 6,821 | 4,690,504 |
| 2024-09-04 | 6.93 | 6.96 | 6.87 | 6.9 | -0.58% | 9,339 | 6,458,103 |
| 2024-09-03 | 6.89 | 6.98 | 6.82 | 6.94 | +0.87% | 5,991 | 4,150,685 |
| 2024-09-02 | 6.89 | 7.01 | 6.84 | 6.88 | -1.01% | 11,468 | 7,976,274 |
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：