股票概览
8.04
+9.39%
+0.69
7.7
开盘价
8.06
最高价
7.42
最低价
202,749
成交量
数据更新至: 2024-09-30
技术指标
7.14
MA5 (5日均线)
6.69
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 | 7.7 | 8.06 | 7.42 | 8.04 | +9.39% | 202,749 | 157,423,928 |
| 2024-09-27 | 7.25 | 7.36 | 7.06 | 7.35 | +4.26% | 77,620 | 55,799,664 |
| 2024-09-26 | 6.68 | 7.08 | 6.67 | 7.05 | +4.91% | 99,132 | 68,204,838 |
| 2024-09-25 | 6.65 | 6.87 | 6.65 | 6.72 | +2.6% | 91,804 | 62,092,550 |
| 2024-09-24 | 6.35 | 6.56 | 6.33 | 6.55 | +3.97% | 69,587 | 45,039,234 |
| 2024-09-23 | 6.25 | 6.33 | 6.22 | 6.3 | +0.8% | 22,219 | 13,972,320 |
| 2024-09-20 | 6.31 | 6.32 | 6.21 | 6.25 | -1.11% | 40,570 | 25,390,796 |
| 2024-09-19 | 6.14 | 6.42 | 6.14 | 6.32 | +3.27% | 70,668 | 44,644,737 |
| 2024-09-18 | 6.18 | 6.19 | 6.01 | 6.12 | -0.81% | 38,318 | 23,355,033 |
| 2024-09-13 | 6.3 | 6.3 | 6.15 | 6.17 | -1.91% | 39,236 | 24,400,378 |
| 2024-09-12 | 6.34 | 6.39 | 6.26 | 6.29 | -0.63% | 34,720 | 21,907,690 |
| 2024-09-11 | 6.35 | 6.38 | 6.28 | 6.33 | -0.47% | 20,908 | 13,225,445 |
| 2024-09-10 | 6.4 | 6.41 | 6.24 | 6.36 | -0.63% | 35,919 | 22,693,373 |
| 2024-09-09 | 6.39 | 6.47 | 6.32 | 6.4 | -0.47% | 31,386 | 20,092,705 |
| 2024-09-06 | 6.57 | 6.58 | 6.42 | 6.43 | -2.13% | 34,943 | 22,658,504 |
| 2024-09-05 | 6.48 | 6.59 | 6.47 | 6.57 | +1.39% | 34,108 | 22,316,433 |
| 2024-09-04 | 6.43 | 6.55 | 6.41 | 6.48 | 0% | 35,617 | 23,139,126 |
| 2024-09-03 | 6.39 | 6.53 | 6.38 | 6.48 | +0.93% | 34,729 | 22,462,231 |
| 2024-09-02 | 6.53 | 6.6 | 6.38 | 6.42 | -1.98% | 58,477 | 37,932,253 |
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：