股票概览
8.04
+6.07%
+0.46
7.8
开盘价
8.15
最高价
7.52
最低价
1,273,282
成交量
数据更新至: 2024-09-30
技术指标
7.29
MA5 (5日均线)
6.95
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 | 7.8 | 8.15 | 7.52 | 8.04 | +6.07% | 1,273,282 | 997,642,097 |
| 2024-09-27 | 7.05 | 7.67 | 7.02 | 7.58 | +8.75% | 772,418 | 567,184,917 |
| 2024-09-26 | 6.83 | 6.98 | 6.69 | 6.97 | +1.31% | 789,979 | 538,777,504 |
| 2024-09-25 | 7.08 | 7.16 | 6.84 | 6.88 | -1.71% | 596,134 | 416,309,570 |
| 2024-09-24 | 6.81 | 7.04 | 6.7 | 7 | +3.4% | 396,920 | 274,082,699 |
| 2024-09-23 | 6.68 | 6.84 | 6.59 | 6.77 | +1.2% | 357,252 | 240,202,033 |
| 2024-09-20 | 6.64 | 6.73 | 6.54 | 6.69 | +2.14% | 378,044 | 251,091,280 |
| 2024-09-19 | 6.63 | 6.64 | 6.44 | 6.55 | -0.46% | 315,482 | 206,124,746 |
| 2024-09-18 | 6.44 | 6.59 | 6.4 | 6.58 | +2.49% | 301,326 | 196,131,745 |
| 2024-09-13 | 6.37 | 6.47 | 6.31 | 6.42 | +1.1% | 370,507 | 237,528,692 |
| 2024-09-12 | 6.26 | 6.42 | 6.23 | 6.35 | +1.93% | 388,853 | 247,366,892 |
| 2024-09-11 | 6.39 | 6.42 | 6.15 | 6.23 | -3.71% | 575,818 | 358,540,780 |
| 2024-09-10 | 6.5 | 6.58 | 6.42 | 6.47 | +0.15% | 411,165 | 266,932,646 |
| 2024-09-09 | 6.67 | 6.67 | 6.39 | 6.46 | -3.15% | 770,804 | 501,363,123 |
| 2024-09-06 | 6.88 | 6.96 | 6.63 | 6.67 | -3.47% | 556,033 | 375,879,380 |
| 2024-09-05 | 7.18 | 7.2 | 6.86 | 6.91 | -3.76% | 566,367 | 395,353,095 |
| 2024-09-04 | 7.33 | 7.36 | 7.14 | 7.18 | -2.97% | 343,915 | 247,470,097 |
| 2024-09-03 | 7.25 | 7.45 | 7.16 | 7.4 | +1.51% | 408,583 | 299,585,057 |
| 2024-09-02 | 7.46 | 7.56 | 7.27 | 7.29 | -2.93% | 465,418 | 343,552,326 |
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：