股票概览
8.32
+9.62%
+0.73
7.81
开盘价
8.35
最高价
7.61
最低价
86,367
成交量
数据更新至: 2024-09-30
技术指标
7.50
MA5 (5日均线)
7.14
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 | 7.81 | 8.35 | 7.61 | 8.32 | +9.62% | 86,367 | 68,939,187 |
| 2024-09-27 | 7.37 | 7.69 | 7.37 | 7.59 | +3.41% | 43,028 | 32,488,648 |
| 2024-09-26 | 7.23 | 7.37 | 7.16 | 7.34 | +1.66% | 34,196 | 24,892,508 |
| 2024-09-25 | 7.03 | 7.48 | 7.03 | 7.22 | +2.7% | 61,041 | 44,389,454 |
| 2024-09-24 | 6.8 | 7.05 | 6.8 | 7.03 | +3.38% | 26,949 | 18,776,257 |
| 2024-09-23 | 6.78 | 6.89 | 6.66 | 6.8 | +0.15% | 13,987 | 9,523,083 |
| 2024-09-20 | 6.89 | 6.92 | 6.75 | 6.79 | -1.45% | 14,304 | 9,727,009 |
| 2024-09-19 | 6.66 | 6.89 | 6.6 | 6.89 | +4.24% | 21,637 | 14,695,516 |
| 2024-09-18 | 6.82 | 6.82 | 6.53 | 6.61 | -2.94% | 18,795 | 12,498,308 |
| 2024-09-13 | 6.95 | 6.95 | 6.75 | 6.81 | -1.45% | 15,626 | 10,707,050 |
| 2024-09-12 | 6.93 | 7.01 | 6.91 | 6.91 | -0.14% | 12,535 | 8,733,401 |
| 2024-09-11 | 6.92 | 6.97 | 6.88 | 6.92 | 0% | 15,170 | 10,500,207 |
| 2024-09-10 | 6.85 | 6.94 | 6.78 | 6.92 | +1.32% | 14,305 | 9,816,749 |
| 2024-09-09 | 6.71 | 6.92 | 6.69 | 6.83 | +0.44% | 19,014 | 12,962,471 |
| 2024-09-06 | 7.07 | 7.07 | 6.78 | 6.8 | -2.44% | 18,675 | 12,869,447 |
| 2024-09-05 | 6.93 | 6.97 | 6.79 | 6.97 | +1.9% | 19,613 | 13,561,358 |
| 2024-09-04 | 6.92 | 6.98 | 6.82 | 6.84 | -1.16% | 14,124 | 9,721,325 |
| 2024-09-03 | 6.91 | 7.01 | 6.87 | 6.92 | +0.14% | 14,575 | 10,102,079 |
| 2024-09-02 | 7 | 7.11 | 6.91 | 6.91 | -0.72% | 23,701 | 16,625,429 |
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：