股票概览
8.13
+8.4%
+0.63
7.68
开盘价
8.25
最高价
7.5
最低价
100,895
成交量
数据更新至: 2024-09-30
技术指标
7.40
MA5 (5日均线)
7.18
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 | 7.68 | 8.25 | 7.5 | 8.13 | +8.4% | 100,895 | 80,012,112 |
| 2024-09-27 | 7.25 | 7.5 | 7.22 | 7.5 | +4.17% | 30,612 | 22,617,936 |
| 2024-09-26 | 6.9 | 7.24 | 6.9 | 7.2 | +1.98% | 56,468 | 39,936,239 |
| 2024-09-25 | 7.13 | 7.65 | 7.01 | 7.06 | -0.7% | 75,946 | 54,767,385 |
| 2024-09-24 | 7.03 | 7.13 | 7.02 | 7.11 | +0.42% | 20,420 | 14,458,687 |
| 2024-09-23 | 7.02 | 7.2 | 6.99 | 7.08 | 0% | 27,274 | 19,382,546 |
| 2024-09-20 | 7.14 | 7.19 | 6.96 | 7.08 | -0.28% | 34,282 | 24,299,473 |
| 2024-09-19 | 6.81 | 7.12 | 6.79 | 7.1 | +4.57% | 36,931 | 25,864,459 |
| 2024-09-18 | 6.74 | 6.81 | 6.67 | 6.79 | +0.89% | 16,211 | 10,929,424 |
| 2024-09-13 | 6.72 | 6.78 | 6.69 | 6.73 | -0.44% | 12,200 | 8,206,756 |
| 2024-09-12 | 6.76 | 6.82 | 6.68 | 6.76 | 0% | 22,089 | 14,913,970 |
| 2024-09-11 | 6.7 | 6.77 | 6.7 | 6.76 | +0.15% | 15,346 | 10,337,065 |
| 2024-09-10 | 6.68 | 6.77 | 6.61 | 6.75 | +1.05% | 24,507 | 16,467,408 |
| 2024-09-09 | 6.44 | 6.68 | 6.44 | 6.68 | +1.52% | 14,564 | 9,656,498 |
| 2024-09-06 | 6.62 | 6.65 | 6.52 | 6.58 | -1.05% | 16,379 | 10,767,621 |
| 2024-09-05 | 6.51 | 6.66 | 6.5 | 6.65 | +1.84% | 18,320 | 12,097,906 |
| 2024-09-04 | 6.49 | 6.55 | 6.43 | 6.53 | +0.93% | 12,763 | 8,311,940 |
| 2024-09-03 | 6.45 | 6.56 | 6.38 | 6.47 | +0.62% | 11,154 | 7,228,624 |
| 2024-09-02 | 6.5 | 6.62 | 6.37 | 6.43 | -1.98% | 22,697 | 14,672,315 |
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：