股票概览
8.06
+9.66%
+0.71
7.79
开盘价
8.07
最高价
7.5
最低价
570,376
成交量
数据更新至: 2024-09-30
技术指标
7.28
MA5 (5日均线)
6.97
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 | 7.79 | 8.07 | 7.5 | 8.06 | +9.66% | 570,376 | 446,322,096 |
| 2024-09-27 | 7.14 | 7.38 | 7.09 | 7.35 | +3.52% | 346,163 | 250,535,823 |
| 2024-09-26 | 7 | 7.12 | 6.97 | 7.1 | +1.43% | 318,302 | 224,460,817 |
| 2024-09-25 | 6.9 | 7.18 | 6.89 | 7 | +1.3% | 424,640 | 298,995,570 |
| 2024-09-24 | 6.78 | 6.92 | 6.58 | 6.91 | +0.29% | 398,508 | 270,331,877 |
| 2024-09-23 | 6.6 | 7.08 | 6.6 | 6.89 | +3.77% | 390,115 | 267,774,963 |
| 2024-09-20 | 6.62 | 6.78 | 6.55 | 6.64 | +0.45% | 253,993 | 168,889,246 |
| 2024-09-19 | 6.51 | 6.7 | 6.39 | 6.61 | +1.85% | 255,247 | 167,349,241 |
| 2024-09-18 | 6.65 | 6.71 | 6.42 | 6.49 | -2.41% | 226,428 | 148,229,521 |
| 2024-09-13 | 6.98 | 7.01 | 6.62 | 6.65 | -4.32% | 331,558 | 224,033,792 |
| 2024-09-12 | 7.1 | 7.22 | 6.93 | 6.95 | -1.7% | 484,176 | 340,099,780 |
| 2024-09-11 | 6.94 | 7.29 | 6.85 | 7.07 | +1.87% | 800,750 | 565,517,069 |
| 2024-09-10 | 6.28 | 6.94 | 6.11 | 6.94 | +9.98% | 531,740 | 352,452,174 |
| 2024-09-09 | 6.54 | 6.55 | 6.24 | 6.31 | -3.81% | 292,336 | 184,647,398 |
| 2024-09-06 | 6.96 | 6.99 | 6.52 | 6.56 | -6.69% | 425,397 | 284,202,541 |
| 2024-09-05 | 7.24 | 7.25 | 6.87 | 7.03 | -2.77% | 485,279 | 340,867,405 |
| 2024-09-04 | 6.84 | 7.24 | 6.75 | 7.23 | +3.58% | 652,924 | 460,707,059 |
| 2024-09-03 | 6.78 | 7.01 | 6.66 | 6.98 | +1.9% | 519,248 | 354,845,489 |
| 2024-09-02 | 7 | 7.21 | 6.8 | 6.85 | -3.66% | 560,279 | 392,598,137 |
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：