股票概览
8.06
+8.48%
+0.63
7.66
开盘价
8.1
最高价
7.48
最低价
75,692
成交量
数据更新至: 2024-09-30
技术指标
7.28
MA5 (5日均线)
6.95
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 | 7.66 | 8.1 | 7.48 | 8.06 | +8.48% | 75,692 | 59,314,677 |
| 2024-09-27 | 7.24 | 7.46 | 7.22 | 7.43 | +3.48% | 21,726 | 15,941,419 |
| 2024-09-26 | 6.96 | 7.22 | 6.9 | 7.18 | +3.46% | 27,654 | 19,538,676 |
| 2024-09-25 | 6.86 | 7.08 | 6.86 | 6.94 | +2.06% | 29,961 | 20,971,437 |
| 2024-09-24 | 6.63 | 6.8 | 6.59 | 6.8 | +3.5% | 23,955 | 16,095,017 |
| 2024-09-23 | 6.69 | 6.73 | 6.56 | 6.57 | -2.09% | 14,979 | 9,927,328 |
| 2024-09-20 | 6.74 | 6.75 | 6.63 | 6.71 | -0.45% | 14,010 | 9,353,557 |
| 2024-09-19 | 6.5 | 6.76 | 6.5 | 6.74 | +3.69% | 22,573 | 15,100,684 |
| 2024-09-18 | 6.52 | 6.61 | 6.43 | 6.5 | -0.31% | 12,770 | 8,300,545 |
| 2024-09-13 | 6.64 | 6.69 | 6.52 | 6.52 | -1.81% | 13,554 | 8,938,267 |
| 2024-09-12 | 6.73 | 6.78 | 6.62 | 6.64 | -1.92% | 18,827 | 12,605,241 |
| 2024-09-11 | 6.86 | 6.88 | 6.72 | 6.77 | -0.88% | 8,529 | 5,777,291 |
| 2024-09-10 | 6.8 | 6.87 | 6.68 | 6.83 | +0.44% | 11,017 | 7,449,003 |
| 2024-09-09 | 6.78 | 6.87 | 6.71 | 6.8 | -0.15% | 8,734 | 5,932,332 |
| 2024-09-06 | 6.98 | 6.98 | 6.8 | 6.81 | -1.59% | 9,310 | 6,383,039 |
| 2024-09-05 | 6.86 | 6.94 | 6.86 | 6.92 | +0.87% | 8,067 | 5,577,080 |
| 2024-09-04 | 6.85 | 6.95 | 6.82 | 6.86 | -0.58% | 11,738 | 8,087,854 |
| 2024-09-03 | 6.83 | 6.96 | 6.8 | 6.9 | +1.02% | 8,650 | 5,958,493 |
| 2024-09-02 | 7 | 7.03 | 6.83 | 6.83 | -2.57% | 16,132 | 11,193,502 |
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：