股票概览
8.17
+8.07%
+0.61
7.8
开盘价
8.27
最高价
7.59
最低价
103,343
成交量
数据更新至: 2024-09-30
技术指标
7.45
MA5 (5日均线)
7.16
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 | 8.27 | 7.59 | 8.17 | +8.07% | 103,343 | 82,252,411 |
| 2024-09-27 | 7.4 | 7.59 | 7.33 | 7.56 | +3.56% | 38,272 | 28,548,820 |
| 2024-09-26 | 7.09 | 7.3 | 7.08 | 7.3 | +2.1% | 31,847 | 23,008,703 |
| 2024-09-25 | 7.25 | 7.29 | 7.09 | 7.15 | +0.85% | 38,321 | 27,647,515 |
| 2024-09-24 | 6.91 | 7.1 | 6.9 | 7.09 | +3.05% | 32,361 | 22,686,332 |
| 2024-09-23 | 6.9 | 6.99 | 6.84 | 6.88 | -0.29% | 13,866 | 9,553,643 |
| 2024-09-20 | 6.99 | 7.07 | 6.88 | 6.9 | -1.15% | 20,833 | 14,452,026 |
| 2024-09-19 | 6.73 | 7 | 6.73 | 6.98 | +4.33% | 35,627 | 24,643,062 |
| 2024-09-18 | 6.8 | 6.86 | 6.55 | 6.69 | -2.19% | 30,200 | 20,114,938 |
| 2024-09-13 | 7.01 | 7.01 | 6.82 | 6.84 | -2.43% | 26,852 | 18,477,372 |
| 2024-09-12 | 6.96 | 7.08 | 6.93 | 7.01 | +1.01% | 31,353 | 22,061,606 |
| 2024-09-11 | 7.04 | 7.04 | 6.91 | 6.94 | -1.28% | 13,745 | 9,569,948 |
| 2024-09-10 | 6.98 | 7.06 | 6.9 | 7.03 | +0.43% | 18,160 | 12,664,277 |
| 2024-09-09 | 6.94 | 7.08 | 6.9 | 7 | -0.14% | 18,291 | 12,787,772 |
| 2024-09-06 | 7.15 | 7.21 | 7 | 7.01 | -1.96% | 20,347 | 14,355,374 |
| 2024-09-05 | 7.09 | 7.17 | 7.06 | 7.15 | +1.27% | 18,749 | 13,354,025 |
| 2024-09-04 | 7.13 | 7.16 | 7.02 | 7.06 | -1.12% | 19,067 | 13,519,329 |
| 2024-09-03 | 7.11 | 7.23 | 7.09 | 7.14 | +0.42% | 21,691 | 15,505,460 |
| 2024-09-02 | 7.24 | 7.3 | 7.1 | 7.11 | -1.93% | 33,030 | 23,803,793 |
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：