股票概览
7.72
+7.67%
+0.55
7.57
开盘价
7.76
最高价
7.08
最低价
310,718
成交量
数据更新至: 2024-09-30
技术指标
6.94
MA5 (5日均线)
6.57
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 | 7.57 | 7.76 | 7.08 | 7.72 | +7.67% | 310,718 | 232,718,938 |
| 2024-09-27 | 6.77 | 7.2 | 6.77 | 7.17 | +6.7% | 69,608 | 48,067,402 |
| 2024-09-26 | 6.55 | 6.72 | 6.53 | 6.72 | +2.6% | 73,397 | 48,782,970 |
| 2024-09-25 | 6.59 | 6.71 | 6.54 | 6.55 | +0.31% | 100,955 | 66,930,657 |
| 2024-09-24 | 6.4 | 6.54 | 6.37 | 6.53 | +2.51% | 88,412 | 57,045,084 |
| 2024-09-23 | 6.2 | 6.52 | 6.19 | 6.37 | +2.25% | 81,634 | 51,993,163 |
| 2024-09-20 | 6.27 | 6.3 | 6.19 | 6.23 | -0.64% | 28,742 | 17,910,026 |
| 2024-09-19 | 6.1 | 6.28 | 6.08 | 6.27 | +3.47% | 51,100 | 31,725,846 |
| 2024-09-18 | 6.14 | 6.14 | 5.96 | 6.06 | -0.98% | 36,876 | 22,254,192 |
| 2024-09-13 | 6.27 | 6.29 | 6.12 | 6.12 | -2.08% | 34,818 | 21,495,361 |
| 2024-09-12 | 6.24 | 6.33 | 6.22 | 6.25 | +0.16% | 30,051 | 18,860,598 |
| 2024-09-11 | 6.28 | 6.31 | 6.22 | 6.24 | -0.95% | 32,771 | 20,546,201 |
| 2024-09-10 | 6.3 | 6.31 | 6.17 | 6.3 | +0.8% | 46,097 | 28,797,492 |
| 2024-09-09 | 6.25 | 6.31 | 6.18 | 6.25 | -0.16% | 29,922 | 18,697,074 |
| 2024-09-06 | 6.36 | 6.41 | 6.26 | 6.26 | -1.88% | 37,101 | 23,497,698 |
| 2024-09-05 | 6.33 | 6.4 | 6.3 | 6.38 | +1.27% | 37,842 | 24,062,000 |
| 2024-09-04 | 6.32 | 6.35 | 6.28 | 6.3 | -0.63% | 36,325 | 22,919,258 |
| 2024-09-03 | 6.3 | 6.37 | 6.28 | 6.34 | +1.44% | 43,021 | 27,236,972 |
| 2024-09-02 | 6.32 | 6.38 | 6.25 | 6.25 | -0.95% | 49,349 | 31,209,693 |
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：