股票概览
8.17
+7.64%
+0.58
7.85
开盘价
8.25
最高价
7.77
最低价
494,319
成交量
数据更新至: 2024-09-30
技术指标
7.47
MA5 (5日均线)
7.17
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 | 7.77 | 8.17 | +7.64% | 494,319 | 396,848,087 |
| 2024-09-27 | 7.44 | 7.6 | 7.4 | 7.59 | +3.69% | 195,068 | 146,658,383 |
| 2024-09-26 | 7.12 | 7.33 | 7.12 | 7.32 | +2.38% | 149,103 | 108,105,959 |
| 2024-09-25 | 7.2 | 7.33 | 7.13 | 7.15 | +0.14% | 178,941 | 129,456,160 |
| 2024-09-24 | 6.91 | 7.14 | 6.9 | 7.14 | +3.63% | 165,055 | 116,435,373 |
| 2024-09-23 | 6.94 | 6.95 | 6.84 | 6.89 | -1.15% | 80,017 | 55,099,685 |
| 2024-09-20 | 6.98 | 7 | 6.92 | 6.97 | -0.14% | 96,338 | 67,108,636 |
| 2024-09-19 | 6.76 | 7 | 6.75 | 6.98 | +3.56% | 130,280 | 89,980,181 |
| 2024-09-18 | 6.78 | 6.79 | 6.64 | 6.74 | +0.3% | 47,461 | 31,831,954 |
| 2024-09-13 | 6.78 | 6.82 | 6.72 | 6.72 | -0.59% | 40,877 | 27,663,286 |
| 2024-09-12 | 6.8 | 6.85 | 6.75 | 6.76 | -1.02% | 50,261 | 34,140,994 |
| 2024-09-11 | 6.79 | 6.85 | 6.75 | 6.83 | +0.44% | 46,846 | 31,936,502 |
| 2024-09-10 | 6.76 | 6.8 | 6.67 | 6.8 | +0.44% | 63,438 | 42,702,998 |
| 2024-09-09 | 6.8 | 6.86 | 6.74 | 6.77 | -1.31% | 61,515 | 41,816,115 |
| 2024-09-06 | 6.9 | 6.98 | 6.86 | 6.86 | -0.58% | 60,787 | 42,077,289 |
| 2024-09-05 | 6.9 | 6.93 | 6.88 | 6.9 | +0.29% | 36,230 | 25,008,174 |
| 2024-09-04 | 6.87 | 6.93 | 6.84 | 6.88 | -0.58% | 40,628 | 27,983,554 |
| 2024-09-03 | 6.88 | 6.93 | 6.87 | 6.92 | +0.58% | 58,210 | 40,178,265 |
| 2024-09-02 | 6.89 | 6.97 | 6.86 | 6.88 | -0.72% | 75,064 | 51,939,309 |
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：