股票概览
7.87
+8.7%
+0.63
7.56
开盘价
7.91
最高价
7.31
最低价
151,179
成交量
数据更新至: 2024-09-30
技术指标
7.09
MA5 (5日均线)
6.78
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 | 7.56 | 7.91 | 7.31 | 7.87 | +8.7% | 151,179 | 115,988,348 |
| 2024-09-27 | 7.03 | 7.28 | 6.99 | 7.24 | +4.47% | 56,476 | 40,202,395 |
| 2024-09-26 | 6.71 | 6.95 | 6.71 | 6.93 | +2.67% | 57,051 | 38,985,301 |
| 2024-09-25 | 6.8 | 6.86 | 6.73 | 6.75 | +1.05% | 63,196 | 42,914,228 |
| 2024-09-24 | 6.49 | 6.69 | 6.4 | 6.68 | +3.57% | 59,557 | 39,207,131 |
| 2024-09-23 | 6.45 | 6.53 | 6.38 | 6.45 | -0.31% | 29,108 | 18,767,616 |
| 2024-09-20 | 6.58 | 6.6 | 6.42 | 6.47 | -1.22% | 23,117 | 15,026,969 |
| 2024-09-19 | 6.4 | 6.57 | 6.37 | 6.55 | +3.31% | 37,338 | 24,243,165 |
| 2024-09-18 | 6.47 | 6.5 | 6.24 | 6.34 | -2.01% | 40,722 | 25,749,689 |
| 2024-09-13 | 6.63 | 6.67 | 6.45 | 6.47 | -2.41% | 37,950 | 24,761,297 |
| 2024-09-12 | 6.64 | 6.76 | 6.63 | 6.63 | -0.6% | 27,000 | 18,073,691 |
| 2024-09-11 | 6.62 | 6.75 | 6.61 | 6.67 | 0% | 31,377 | 20,956,882 |
| 2024-09-10 | 6.59 | 6.69 | 6.46 | 6.67 | +1.99% | 36,464 | 23,947,940 |
| 2024-09-09 | 6.54 | 6.64 | 6.47 | 6.54 | -0.3% | 26,098 | 17,107,937 |
| 2024-09-06 | 6.81 | 6.82 | 6.56 | 6.56 | -3.39% | 42,935 | 28,547,337 |
| 2024-09-05 | 6.82 | 6.88 | 6.76 | 6.79 | +0.15% | 28,781 | 19,591,489 |
| 2024-09-04 | 6.8 | 6.86 | 6.71 | 6.78 | -0.15% | 31,606 | 21,425,040 |
| 2024-09-03 | 6.72 | 6.86 | 6.7 | 6.79 | +1.34% | 30,729 | 20,834,725 |
| 2024-09-02 | 6.79 | 6.83 | 6.69 | 6.7 | -1.47% | 39,960 | 27,043,050 |
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：