股票概览
7.9
+6.9%
+0.51
7.86
开盘价
7.96
最高价
7.54
最低价
115,564
成交量
数据更新至: 2024-09-30
技术指标
7.26
MA5 (5日均线)
6.94
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 | 7.86 | 7.96 | 7.54 | 7.9 | +6.9% | 115,564 | 90,173,973 |
| 2024-09-27 | 7.25 | 7.39 | 7.23 | 7.39 | +3.07% | 32,480 | 23,804,444 |
| 2024-09-26 | 6.85 | 7.19 | 6.85 | 7.17 | +3.91% | 46,786 | 32,989,231 |
| 2024-09-25 | 7 | 7.07 | 6.9 | 6.9 | -0.72% | 30,659 | 21,418,253 |
| 2024-09-24 | 6.67 | 6.95 | 6.66 | 6.95 | +4.2% | 40,186 | 27,549,122 |
| 2024-09-23 | 6.64 | 6.73 | 6.63 | 6.67 | 0% | 16,989 | 11,332,662 |
| 2024-09-20 | 6.75 | 6.76 | 6.54 | 6.67 | -0.74% | 26,904 | 17,816,384 |
| 2024-09-19 | 6.53 | 6.8 | 6.51 | 6.72 | +3.7% | 32,283 | 21,550,485 |
| 2024-09-18 | 6.57 | 6.58 | 6.32 | 6.48 | -1.37% | 26,666 | 17,133,613 |
| 2024-09-13 | 6.63 | 6.7 | 6.55 | 6.57 | -0.45% | 21,105 | 13,960,733 |
| 2024-09-12 | 6.59 | 6.65 | 6.54 | 6.6 | +0.92% | 18,124 | 11,987,747 |
| 2024-09-11 | 6.66 | 6.68 | 6.5 | 6.54 | -1.8% | 18,562 | 12,207,407 |
| 2024-09-10 | 6.73 | 6.75 | 6.57 | 6.66 | -0.75% | 28,386 | 18,858,551 |
| 2024-09-09 | 6.7 | 6.8 | 6.65 | 6.71 | -0.3% | 19,541 | 13,137,202 |
| 2024-09-06 | 6.87 | 6.88 | 6.7 | 6.73 | -1.9% | 18,951 | 12,801,281 |
| 2024-09-05 | 6.82 | 6.89 | 6.81 | 6.86 | +1.18% | 17,010 | 11,655,079 |
| 2024-09-04 | 6.83 | 6.93 | 6.76 | 6.78 | -1.31% | 20,401 | 13,963,724 |
| 2024-09-03 | 6.75 | 6.9 | 6.73 | 6.87 | +1.48% | 34,060 | 23,321,704 |
| 2024-09-02 | 6.84 | 6.9 | 6.77 | 6.77 | -0.73% | 26,397 | 18,046,698 |
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：