股票概览
8.36
+9.42%
+0.72
7.91
开盘价
8.38
最高价
7.76
最低价
508,252
成交量
数据更新至: 2024-09-30
技术指标
7.52
MA5 (5日均线)
7.13
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 | 7.91 | 8.38 | 7.76 | 8.36 | +9.42% | 508,252 | 412,485,877 |
| 2024-09-27 | 7.39 | 7.66 | 7.35 | 7.64 | +4.37% | 241,836 | 181,535,313 |
| 2024-09-26 | 7.1 | 7.35 | 7.08 | 7.32 | +2.66% | 260,765 | 189,276,458 |
| 2024-09-25 | 7.11 | 7.31 | 7.1 | 7.13 | 0% | 297,638 | 214,255,347 |
| 2024-09-24 | 6.99 | 7.13 | 6.82 | 7.13 | +2% | 313,953 | 219,448,350 |
| 2024-09-23 | 7.4 | 7.4 | 6.98 | 6.99 | +3.71% | 351,225 | 248,851,481 |
| 2024-09-20 | 6.73 | 6.8 | 6.68 | 6.74 | +0.3% | 103,793 | 69,912,836 |
| 2024-09-19 | 6.59 | 6.82 | 6.58 | 6.72 | +2.13% | 93,447 | 62,613,064 |
| 2024-09-18 | 6.65 | 6.68 | 6.46 | 6.58 | -0.9% | 76,911 | 50,376,864 |
| 2024-09-13 | 6.8 | 6.83 | 6.64 | 6.64 | -2.21% | 80,569 | 54,174,595 |
| 2024-09-12 | 6.83 | 6.93 | 6.78 | 6.79 | -0.59% | 63,207 | 43,275,324 |
| 2024-09-11 | 6.91 | 6.92 | 6.77 | 6.83 | -1.16% | 65,149 | 44,548,113 |
| 2024-09-10 | 6.89 | 6.95 | 6.73 | 6.91 | +0.44% | 89,634 | 61,203,901 |
| 2024-09-09 | 6.92 | 6.96 | 6.82 | 6.88 | -0.86% | 71,764 | 49,429,368 |
| 2024-09-06 | 7.1 | 7.14 | 6.92 | 6.94 | -1.98% | 79,963 | 55,917,365 |
| 2024-09-05 | 7 | 7.15 | 7 | 7.08 | +1.14% | 84,506 | 59,767,391 |
| 2024-09-04 | 7.06 | 7.08 | 6.94 | 7 | -1.55% | 98,164 | 68,787,632 |
| 2024-09-03 | 7.08 | 7.2 | 7.05 | 7.11 | +0.28% | 91,423 | 64,986,731 |
| 2024-09-02 | 7.2 | 7.28 | 7.06 | 7.09 | -1.39% | 128,683 | 92,342,581 |
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：