股票概览
8.15
+7.95%
+0.6
7.85
开盘价
8.22
最高价
7.62
最低价
96,978
成交量
数据更新至: 2024-09-30
技术指标
7.37
MA5 (5日均线)
7.00
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 | 8.22 | 7.62 | 8.15 | +7.95% | 96,978 | 77,467,337 |
| 2024-09-27 | 7.38 | 7.69 | 7.29 | 7.55 | +3.85% | 38,005 | 28,320,007 |
| 2024-09-26 | 6.96 | 7.27 | 6.9 | 7.27 | +4.6% | 33,575 | 23,792,713 |
| 2024-09-25 | 6.96 | 7.1 | 6.93 | 6.95 | +0.43% | 39,244 | 27,593,174 |
| 2024-09-24 | 6.68 | 6.95 | 6.68 | 6.92 | +3.59% | 32,277 | 22,099,211 |
| 2024-09-23 | 6.64 | 6.75 | 6.61 | 6.68 | +0.45% | 15,107 | 10,087,977 |
| 2024-09-20 | 6.72 | 6.75 | 6.62 | 6.65 | -1.04% | 16,177 | 10,783,977 |
| 2024-09-19 | 6.64 | 6.75 | 6.53 | 6.72 | +2.6% | 20,980 | 14,000,366 |
| 2024-09-18 | 6.58 | 6.63 | 6.45 | 6.55 | -0.46% | 11,948 | 7,805,037 |
| 2024-09-13 | 6.67 | 6.7 | 6.56 | 6.58 | -1.2% | 13,473 | 8,919,756 |
| 2024-09-12 | 6.7 | 6.76 | 6.66 | 6.66 | -0.75% | 16,322 | 10,943,379 |
| 2024-09-11 | 6.75 | 6.85 | 6.7 | 6.71 | -1.03% | 24,167 | 16,321,436 |
| 2024-09-10 | 6.79 | 6.83 | 6.68 | 6.78 | +0.15% | 13,776 | 9,297,633 |
| 2024-09-09 | 6.84 | 6.89 | 6.77 | 6.77 | -1.6% | 22,296 | 15,200,610 |
| 2024-09-06 | 7 | 7.01 | 6.87 | 6.88 | -1.71% | 13,574 | 9,394,308 |
| 2024-09-05 | 6.94 | 7.01 | 6.94 | 7 | +0.72% | 18,175 | 12,671,813 |
| 2024-09-04 | 6.99 | 7.05 | 6.91 | 6.95 | -0.14% | 21,486 | 14,979,220 |
| 2024-09-03 | 6.92 | 6.98 | 6.83 | 6.96 | +1.16% | 23,935 | 16,600,469 |
| 2024-09-02 | 7.11 | 7.11 | 6.87 | 6.88 | -3.78% | 48,091 | 33,424,007 |
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：