股票概览
8.37
+6.9%
+0.54
7.97
开盘价
8.38
最高价
7.89
最低价
613,191
成交量
数据更新至: 2024-09-30
技术指标
7.71
MA5 (5日均线)
7.21
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 | 7.97 | 8.38 | 7.89 | 8.37 | +6.9% | 613,191 | 499,201,225 |
| 2024-09-27 | 7.89 | 7.98 | 7.71 | 7.83 | +0.51% | 319,285 | 249,431,463 |
| 2024-09-26 | 7.34 | 7.79 | 7.32 | 7.79 | +5.7% | 373,931 | 282,631,298 |
| 2024-09-25 | 7.25 | 7.47 | 7.24 | 7.37 | +2.79% | 364,378 | 267,637,364 |
| 2024-09-24 | 6.91 | 7.17 | 6.9 | 7.17 | +4.22% | 295,990 | 208,622,968 |
| 2024-09-23 | 6.73 | 6.9 | 6.72 | 6.88 | +2.23% | 202,002 | 137,861,206 |
| 2024-09-20 | 6.67 | 6.75 | 6.65 | 6.73 | +0.75% | 163,789 | 109,842,878 |
| 2024-09-19 | 6.64 | 6.73 | 6.58 | 6.68 | +0.6% | 184,701 | 123,126,749 |
| 2024-09-18 | 6.62 | 6.64 | 6.52 | 6.64 | +0.45% | 176,617 | 116,181,463 |
| 2024-09-13 | 6.65 | 6.71 | 6.61 | 6.61 | -0.75% | 180,319 | 120,066,633 |
| 2024-09-12 | 6.64 | 6.72 | 6.61 | 6.66 | 0% | 150,720 | 100,533,029 |
| 2024-09-11 | 6.77 | 6.78 | 6.58 | 6.66 | -1.91% | 201,888 | 134,341,230 |
| 2024-09-10 | 6.8 | 6.83 | 6.72 | 6.79 | 0% | 183,454 | 124,215,604 |
| 2024-09-09 | 6.93 | 6.93 | 6.76 | 6.79 | -2.16% | 204,793 | 139,331,347 |
| 2024-09-06 | 6.97 | 7.04 | 6.91 | 6.94 | -0.43% | 173,665 | 121,251,762 |
| 2024-09-05 | 7.04 | 7.06 | 6.94 | 6.97 | -1.13% | 163,183 | 113,935,711 |
| 2024-09-04 | 6.98 | 7.09 | 6.95 | 7.05 | +0.71% | 212,727 | 149,622,207 |
| 2024-09-03 | 7.12 | 7.13 | 6.95 | 7 | -1.69% | 281,033 | 196,655,146 |
| 2024-09-02 | 7.18 | 7.23 | 7.12 | 7.12 | -1.25% | 333,441 | 239,162,305 |
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：