股票概览
7.43
+4.65%
+0.33
7.17
开盘价
7.5
最高价
7.05
最低价
808,308
成交量
数据更新至: 2024-09-30
技术指标
7.11
MA5 (5日均线)
6.93
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 | 7.17 | 7.5 | 7.05 | 7.43 | +4.65% | 808,308 | 589,119,886 |
| 2024-09-27 | 7.16 | 7.27 | 7 | 7.1 | 0% | 197,907 | 140,610,798 |
| 2024-09-26 | 6.88 | 7.1 | 6.85 | 7.1 | +3.2% | 312,656 | 219,111,234 |
| 2024-09-25 | 6.95 | 7.01 | 6.78 | 6.88 | -2.55% | 378,763 | 261,641,880 |
| 2024-09-24 | 6.97 | 7.08 | 6.89 | 7.06 | +1.58% | 364,092 | 254,375,752 |
| 2024-09-23 | 6.86 | 6.99 | 6.85 | 6.95 | +1.31% | 252,617 | 174,877,287 |
| 2024-09-20 | 6.66 | 6.88 | 6.66 | 6.86 | +2.69% | 255,762 | 174,550,644 |
| 2024-09-19 | 6.63 | 6.71 | 6.51 | 6.68 | +1.06% | 210,200 | 139,115,638 |
| 2024-09-18 | 6.55 | 6.66 | 6.51 | 6.61 | +0.46% | 116,538 | 76,786,200 |
| 2024-09-13 | 6.68 | 6.7 | 6.56 | 6.58 | -1.05% | 149,028 | 98,709,653 |
| 2024-09-12 | 6.57 | 6.71 | 6.48 | 6.65 | +1.53% | 219,776 | 145,660,092 |
| 2024-09-11 | 6.72 | 6.75 | 6.53 | 6.55 | -3.11% | 176,224 | 116,345,172 |
| 2024-09-10 | 6.56 | 6.77 | 6.54 | 6.76 | +3.21% | 220,805 | 147,669,285 |
| 2024-09-09 | 6.61 | 6.63 | 6.48 | 6.55 | -0.61% | 145,841 | 95,542,528 |
| 2024-09-06 | 6.63 | 6.7 | 6.59 | 6.59 | -0.6% | 136,627 | 90,789,199 |
| 2024-09-05 | 6.68 | 6.72 | 6.59 | 6.63 | -1.49% | 197,565 | 131,146,536 |
| 2024-09-04 | 6.74 | 6.78 | 6.67 | 6.73 | -0.44% | 141,910 | 95,228,607 |
| 2024-09-03 | 6.71 | 6.86 | 6.68 | 6.76 | +0.3% | 269,498 | 181,852,828 |
| 2024-09-02 | 6.64 | 6.88 | 6.59 | 6.74 | +2.12% | 417,973 | 282,781,905 |
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：