股票概览
7.86
+8.12%
+0.59
7.52
开盘价
7.94
最高价
7.33
最低价
455,170
成交量
数据更新至: 2024-09-30
技术指标
7.01
MA5 (5日均线)
6.66
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 | 7.52 | 7.94 | 7.33 | 7.86 | +8.12% | 455,170 | 348,716,202 |
| 2024-09-27 | 6.88 | 7.39 | 6.78 | 7.27 | +7.86% | 261,927 | 186,119,125 |
| 2024-09-26 | 6.54 | 6.74 | 6.53 | 6.74 | +2.12% | 172,612 | 114,653,574 |
| 2024-09-25 | 6.58 | 6.8 | 6.54 | 6.6 | 0% | 266,253 | 177,434,022 |
| 2024-09-24 | 6.31 | 6.6 | 6.31 | 6.6 | +4.76% | 260,631 | 168,585,398 |
| 2024-09-23 | 6.14 | 6.42 | 6.07 | 6.3 | +2.11% | 209,702 | 131,295,292 |
| 2024-09-20 | 6.2 | 6.3 | 6.13 | 6.17 | -3.59% | 190,799 | 117,955,673 |
| 2024-09-19 | 6.32 | 6.46 | 6.09 | 6.4 | +2.24% | 212,979 | 134,402,974 |
| 2024-09-18 | 6.35 | 6.38 | 6.11 | 6.26 | -1.57% | 178,105 | 110,656,329 |
| 2024-09-13 | 6.63 | 6.71 | 6.34 | 6.36 | -5.07% | 290,958 | 188,023,945 |
| 2024-09-12 | 7.06 | 7.12 | 6.68 | 6.7 | +0.6% | 520,892 | 358,629,457 |
| 2024-09-11 | 6.01 | 6.66 | 6.01 | 6.66 | +10.08% | 218,512 | 142,683,735 |
| 2024-09-10 | 6.05 | 6.11 | 5.95 | 6.05 | 0% | 43,259 | 26,014,274 |
| 2024-09-09 | 5.99 | 6.13 | 5.99 | 6.05 | -0.17% | 41,194 | 24,965,232 |
| 2024-09-06 | 6.25 | 6.25 | 6.03 | 6.06 | -2.1% | 41,462 | 25,293,557 |
| 2024-09-05 | 6.18 | 6.31 | 6.14 | 6.19 | 0% | 53,447 | 33,175,240 |
| 2024-09-04 | 6.15 | 6.29 | 6.13 | 6.19 | -0.48% | 56,057 | 34,824,559 |
| 2024-09-03 | 6.1 | 6.33 | 6.02 | 6.22 | +2.3% | 76,561 | 47,589,994 |
| 2024-09-02 | 6.24 | 6.29 | 6.07 | 6.08 | -2.72% | 55,286 | 34,256,717 |
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：