股票概览
7.91
+5.61%
+0.42
7.81
开盘价
8.05
最高价
7.45
最低价
653,824
成交量
数据更新至: 2024-09-30
技术指标
7.35
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 | 7.81 | 8.05 | 7.45 | 7.91 | +5.61% | 653,824 | 508,674,113 |
| 2024-09-27 | 7.24 | 7.51 | 7.22 | 7.49 | +4.17% | 254,747 | 188,528,564 |
| 2024-09-26 | 7.12 | 7.2 | 7.03 | 7.19 | +0.98% | 271,667 | 193,602,831 |
| 2024-09-25 | 7.05 | 7.35 | 6.96 | 7.12 | +0.99% | 335,043 | 240,285,352 |
| 2024-09-24 | 6.98 | 7.15 | 6.84 | 7.05 | +1.44% | 333,371 | 233,938,593 |
| 2024-09-23 | 6.99 | 7.11 | 6.92 | 6.95 | -0.57% | 207,609 | 145,988,094 |
| 2024-09-20 | 7.01 | 7.06 | 6.9 | 6.99 | -0.43% | 160,912 | 112,508,788 |
| 2024-09-19 | 7.02 | 7.16 | 6.94 | 7.02 | +0.14% | 234,268 | 165,045,848 |
| 2024-09-18 | 6.86 | 7.08 | 6.8 | 7.01 | +1.89% | 305,357 | 212,889,723 |
| 2024-09-13 | 6.85 | 6.95 | 6.76 | 6.88 | 0% | 144,400 | 99,097,956 |
| 2024-09-12 | 6.87 | 7.24 | 6.86 | 6.88 | +0.29% | 240,667 | 168,802,422 |
| 2024-09-11 | 6.68 | 6.87 | 6.68 | 6.86 | +1.93% | 124,380 | 84,762,001 |
| 2024-09-10 | 6.69 | 6.76 | 6.61 | 6.73 | +0.3% | 111,644 | 74,693,979 |
| 2024-09-09 | 6.65 | 6.84 | 6.61 | 6.71 | -0.15% | 203,685 | 137,711,330 |
| 2024-09-06 | 6.83 | 6.94 | 6.7 | 6.72 | -1.61% | 148,041 | 100,654,306 |
| 2024-09-05 | 6.77 | 6.92 | 6.7 | 6.83 | +1.49% | 167,859 | 114,676,023 |
| 2024-09-04 | 6.66 | 6.85 | 6.56 | 6.73 | +0.3% | 154,991 | 104,021,431 |
| 2024-09-03 | 6.73 | 6.79 | 6.56 | 6.71 | -0.74% | 204,002 | 136,185,686 |
| 2024-09-02 | 7.09 | 7.09 | 6.73 | 6.76 | -2.87% | 245,848 | 168,833,705 |
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：