股票概览
8.21
+7.6%
+0.58
7.88
开盘价
8.26
最高价
7.67
最低价
137,439
成交量
数据更新至: 2024-09-30
技术指标
7.53
MA5 (5日均线)
7.20
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 | 7.88 | 8.26 | 7.67 | 8.21 | +7.6% | 137,439 | 109,776,966 |
| 2024-09-27 | 7.45 | 7.66 | 7.44 | 7.63 | +3.11% | 42,471 | 32,021,560 |
| 2024-09-26 | 7.2 | 7.41 | 7.2 | 7.4 | +2.35% | 38,668 | 28,306,017 |
| 2024-09-25 | 7.25 | 7.38 | 7.21 | 7.23 | +0.42% | 41,763 | 30,432,752 |
| 2024-09-24 | 6.88 | 7.21 | 6.88 | 7.2 | +4.65% | 45,562 | 32,299,948 |
| 2024-09-23 | 6.87 | 6.92 | 6.8 | 6.88 | +0.15% | 16,598 | 11,400,233 |
| 2024-09-20 | 6.96 | 6.96 | 6.84 | 6.87 | -1.01% | 13,573 | 9,356,025 |
| 2024-09-19 | 6.81 | 6.97 | 6.75 | 6.94 | +2.06% | 23,065 | 15,911,828 |
| 2024-09-18 | 6.86 | 6.88 | 6.7 | 6.8 | -0.87% | 29,503 | 19,995,147 |
| 2024-09-13 | 7.01 | 7.01 | 6.85 | 6.86 | -1.72% | 18,865 | 13,024,486 |
| 2024-09-12 | 6.97 | 7.04 | 6.97 | 6.98 | +0.29% | 14,646 | 10,271,243 |
| 2024-09-11 | 7.02 | 7.02 | 6.92 | 6.96 | -0.85% | 14,727 | 10,244,432 |
| 2024-09-10 | 6.97 | 7.07 | 6.89 | 7.02 | +1.01% | 23,953 | 16,714,806 |
| 2024-09-09 | 6.97 | 7.02 | 6.9 | 6.95 | -0.57% | 16,694 | 11,602,601 |
| 2024-09-06 | 7.12 | 7.14 | 6.97 | 6.99 | -1.96% | 24,703 | 17,423,234 |
| 2024-09-05 | 7.12 | 7.16 | 7.07 | 7.13 | +0.56% | 15,504 | 11,022,768 |
| 2024-09-04 | 7.1 | 7.14 | 7.04 | 7.09 | -0.56% | 14,638 | 10,379,841 |
| 2024-09-03 | 7.07 | 7.17 | 7.02 | 7.13 | +1.13% | 23,319 | 16,572,413 |
| 2024-09-02 | 7.15 | 7.25 | 7.01 | 7.05 | -1.67% | 33,854 | 24,173,414 |
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：