股票概览
7.6
+7.04%
+0.5
7.36
开盘价
7.68
最高价
7.25
最低价
745,254
成交量
数据更新至: 2024-09-30
技术指标
7.06
MA5 (5日均线)
7.03
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 | 7.36 | 7.68 | 7.25 | 7.6 | +7.04% | 745,254 | 559,185,937 |
| 2024-09-27 | 6.95 | 7.1 | 6.93 | 7.1 | +3.2% | 285,605 | 201,111,281 |
| 2024-09-26 | 6.81 | 6.89 | 6.62 | 6.88 | +0.44% | 387,509 | 261,514,945 |
| 2024-09-25 | 6.89 | 7.07 | 6.84 | 6.85 | -0.29% | 285,834 | 198,899,156 |
| 2024-09-24 | 6.89 | 6.99 | 6.78 | 6.87 | +0.15% | 321,998 | 221,396,312 |
| 2024-09-23 | 7.01 | 7.02 | 6.85 | 6.86 | -2.28% | 178,062 | 122,928,788 |
| 2024-09-20 | 7.07 | 7.07 | 6.94 | 7.02 | -0.43% | 127,148 | 88,972,167 |
| 2024-09-19 | 7.08 | 7.14 | 7.02 | 7.05 | -0.14% | 149,862 | 105,792,138 |
| 2024-09-18 | 7 | 7.11 | 6.99 | 7.06 | +0.28% | 143,410 | 101,295,274 |
| 2024-09-13 | 7.03 | 7.11 | 7.01 | 7.04 | -0.28% | 161,775 | 114,323,825 |
| 2024-09-12 | 6.97 | 7.17 | 6.96 | 7.06 | +1% | 162,720 | 115,237,341 |
| 2024-09-11 | 6.97 | 7.03 | 6.91 | 6.99 | +0.14% | 123,374 | 86,165,670 |
| 2024-09-10 | 6.98 | 7 | 6.87 | 6.98 | +0.43% | 165,810 | 114,821,231 |
| 2024-09-09 | 7.05 | 7.05 | 6.92 | 6.95 | -1.28% | 237,507 | 165,548,062 |
| 2024-09-06 | 7.1 | 7.2 | 7.04 | 7.04 | -1.12% | 162,321 | 115,366,213 |
| 2024-09-05 | 7.1 | 7.17 | 7.05 | 7.12 | -0.14% | 192,390 | 136,874,656 |
| 2024-09-04 | 7.14 | 7.18 | 7.03 | 7.13 | -0.83% | 202,417 | 144,043,111 |
| 2024-09-03 | 7.01 | 7.21 | 7 | 7.19 | +2.86% | 342,566 | 244,776,452 |
| 2024-09-02 | 6.8 | 7.05 | 6.8 | 6.99 | +2.19% | 348,588 | 243,155,150 |
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：