股票概览
8.22
+8.59%
+0.65
7.87
开盘价
8.29
最高价
7.67
最低价
151,975
成交量
数据更新至: 2024-09-30
技术指标
7.39
MA5 (5日均线)
6.96
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 | 7.87 | 8.29 | 7.67 | 8.22 | +8.59% | 151,975 | 121,916,703 |
| 2024-09-27 | 7.48 | 7.6 | 7.4 | 7.57 | +3.7% | 59,011 | 44,303,421 |
| 2024-09-26 | 7 | 7.3 | 7 | 7.3 | +4.14% | 60,655 | 43,561,806 |
| 2024-09-25 | 6.9 | 7.17 | 6.9 | 7.01 | +2.49% | 74,900 | 52,875,067 |
| 2024-09-24 | 6.69 | 6.86 | 6.63 | 6.84 | +3.32% | 54,500 | 36,856,730 |
| 2024-09-23 | 6.58 | 6.63 | 6.5 | 6.62 | +0.76% | 26,182 | 17,191,492 |
| 2024-09-20 | 6.61 | 6.61 | 6.51 | 6.57 | -0.45% | 22,407 | 14,684,479 |
| 2024-09-19 | 6.48 | 6.65 | 6.46 | 6.6 | +2.48% | 34,730 | 22,835,367 |
| 2024-09-18 | 6.42 | 6.48 | 6.33 | 6.44 | +0.31% | 21,546 | 13,824,939 |
| 2024-09-13 | 6.55 | 6.59 | 6.41 | 6.42 | -1.83% | 24,228 | 15,752,274 |
| 2024-09-12 | 6.61 | 6.71 | 6.54 | 6.54 | -0.61% | 23,287 | 15,366,630 |
| 2024-09-11 | 6.58 | 6.63 | 6.5 | 6.58 | -0.3% | 21,542 | 14,146,408 |
| 2024-09-10 | 6.61 | 6.64 | 6.45 | 6.6 | +0.15% | 31,566 | 20,645,878 |
| 2024-09-09 | 6.64 | 6.66 | 6.53 | 6.59 | -1.05% | 33,381 | 21,983,478 |
| 2024-09-06 | 6.88 | 6.88 | 6.63 | 6.66 | -3.2% | 54,095 | 36,365,195 |
| 2024-09-05 | 6.81 | 6.88 | 6.8 | 6.88 | +1.18% | 37,726 | 25,830,724 |
| 2024-09-04 | 6.95 | 7.04 | 6.77 | 6.8 | -3.41% | 61,534 | 42,285,896 |
| 2024-09-03 | 6.94 | 7.04 | 6.92 | 7.04 | +0.28% | 41,721 | 29,160,342 |
| 2024-09-02 | 7.32 | 7.32 | 7 | 7.02 | -4.62% | 85,083 | 60,684,631 |
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：