股票概览
8.31
+8.06%
+0.62
7.96
开盘价
8.38
最高价
7.88
最低价
623,338
成交量
数据更新至: 2024-09-30
技术指标
7.59
MA5 (5日均线)
7.25
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 | 7.96 | 8.38 | 7.88 | 8.31 | +8.06% | 623,338 | 507,151,697 |
| 2024-09-27 | 7.6 | 7.7 | 7.5 | 7.69 | +2.26% | 205,867 | 156,994,177 |
| 2024-09-26 | 7.21 | 7.53 | 7.19 | 7.52 | +4.16% | 227,840 | 167,844,708 |
| 2024-09-25 | 7.25 | 7.43 | 7.21 | 7.22 | +0.42% | 265,551 | 194,923,623 |
| 2024-09-24 | 6.99 | 7.2 | 6.99 | 7.19 | +3.01% | 191,606 | 136,225,251 |
| 2024-09-23 | 6.92 | 7.01 | 6.87 | 6.98 | +0.87% | 96,804 | 67,396,919 |
| 2024-09-20 | 6.94 | 6.98 | 6.87 | 6.92 | -0.86% | 118,964 | 82,271,534 |
| 2024-09-19 | 6.85 | 6.99 | 6.83 | 6.98 | +2.2% | 132,001 | 91,527,818 |
| 2024-09-18 | 6.82 | 6.86 | 6.69 | 6.83 | +0.15% | 108,828 | 73,842,142 |
| 2024-09-13 | 6.88 | 6.9 | 6.81 | 6.82 | -0.58% | 96,377 | 66,049,749 |
| 2024-09-12 | 6.81 | 6.9 | 6.81 | 6.86 | +0.88% | 114,098 | 78,382,280 |
| 2024-09-11 | 6.88 | 6.89 | 6.77 | 6.8 | -1.59% | 105,994 | 72,151,026 |
| 2024-09-10 | 6.85 | 6.94 | 6.74 | 6.91 | +1.02% | 152,754 | 104,583,719 |
| 2024-09-09 | 6.83 | 6.85 | 6.71 | 6.84 | -0.44% | 167,513 | 113,520,207 |
| 2024-09-06 | 6.94 | 6.98 | 6.86 | 6.87 | -1.01% | 146,186 | 101,258,202 |
| 2024-09-05 | 6.98 | 7 | 6.88 | 6.94 | -0.72% | 181,370 | 125,627,031 |
| 2024-09-04 | 7.12 | 7.12 | 6.95 | 6.99 | -2.51% | 203,630 | 142,938,513 |
| 2024-09-03 | 7.27 | 7.33 | 7.08 | 7.17 | -1.78% | 217,839 | 156,318,632 |
| 2024-09-02 | 7.53 | 7.59 | 7.28 | 7.3 | -3.44% | 272,033 | 201,969,744 |
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：