股票概览
8.6
+13.76%
+1.04
7.85
开盘价
8.67
最高价
7.82
最低价
80,186
成交量
数据更新至: 2024-09-30
技术指标
7.46
MA5 (5日均线)
7.06
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 | 7.85 | 8.67 | 7.82 | 8.6 | +13.76% | 80,186 | 65,621,320 |
| 2024-09-27 | 7.38 | 7.58 | 7.3 | 7.56 | +4.56% | 25,506 | 18,989,324 |
| 2024-09-26 | 6.87 | 7.23 | 6.87 | 7.23 | +4.03% | 24,016 | 16,939,630 |
| 2024-09-25 | 7.06 | 7.15 | 6.92 | 6.95 | +0.14% | 24,076 | 16,941,095 |
| 2024-09-24 | 6.68 | 6.95 | 6.65 | 6.94 | +3.89% | 18,887 | 12,919,573 |
| 2024-09-23 | 6.65 | 6.74 | 6.64 | 6.68 | -0.6% | 8,629 | 5,762,901 |
| 2024-09-20 | 6.76 | 6.77 | 6.63 | 6.72 | +0.15% | 7,642 | 5,109,119 |
| 2024-09-19 | 6.59 | 6.77 | 6.59 | 6.71 | +1.82% | 14,316 | 9,574,394 |
| 2024-09-18 | 6.66 | 6.72 | 6.52 | 6.59 | -1.05% | 15,999 | 10,506,755 |
| 2024-09-13 | 6.78 | 6.8 | 6.64 | 6.66 | -1.62% | 11,641 | 7,787,911 |
| 2024-09-12 | 6.8 | 6.89 | 6.75 | 6.77 | -0.59% | 9,841 | 6,716,163 |
| 2024-09-11 | 6.83 | 6.88 | 6.75 | 6.81 | -0.58% | 10,618 | 7,225,658 |
| 2024-09-10 | 6.86 | 6.91 | 6.74 | 6.85 | -0.29% | 12,685 | 8,640,013 |
| 2024-09-09 | 6.96 | 7.01 | 6.85 | 6.87 | -1.29% | 13,960 | 9,661,221 |
| 2024-09-06 | 7.14 | 7.15 | 6.95 | 6.96 | -2.52% | 15,153 | 10,675,951 |
| 2024-09-05 | 7.12 | 7.15 | 7.08 | 7.14 | +0.71% | 15,988 | 11,366,773 |
| 2024-09-04 | 7.12 | 7.15 | 7.05 | 7.09 | -0.56% | 12,068 | 8,562,269 |
| 2024-09-03 | 7.19 | 7.2 | 7.1 | 7.13 | +0.14% | 10,739 | 7,675,153 |
| 2024-09-02 | 7.3 | 7.37 | 7.1 | 7.12 | -2.47% | 23,203 | 16,687,936 |
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：