股票概览
8.86
+17.2%
+1.3
7.88
开盘价
8.96
最高价
7.86
最低价
100,640
成交量
数据更新至: 2024-09-30
技术指标
7.43
MA5 (5日均线)
6.94
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 | 7.88 | 8.96 | 7.86 | 8.86 | +17.2% | 100,640 | 85,033,397 |
| 2024-09-27 | 7.23 | 7.6 | 7.22 | 7.56 | +5.88% | 38,857 | 28,620,481 |
| 2024-09-26 | 6.85 | 7.14 | 6.7 | 7.14 | +4.54% | 35,201 | 24,521,823 |
| 2024-09-25 | 6.83 | 7.09 | 6.81 | 6.83 | +0.74% | 39,191 | 27,181,129 |
| 2024-09-24 | 6.44 | 6.78 | 6.39 | 6.78 | +5.44% | 36,574 | 24,146,058 |
| 2024-09-23 | 6.42 | 6.56 | 6.32 | 6.43 | +0.16% | 18,207 | 11,743,708 |
| 2024-09-20 | 6.55 | 6.56 | 6.4 | 6.42 | -1.08% | 16,377 | 10,585,293 |
| 2024-09-19 | 6.36 | 6.59 | 6.33 | 6.49 | +2.2% | 21,844 | 14,128,200 |
| 2024-09-18 | 6.62 | 6.63 | 6.27 | 6.35 | -3.2% | 26,313 | 16,750,457 |
| 2024-09-13 | 6.84 | 6.88 | 6.56 | 6.56 | -2.67% | 31,773 | 21,239,938 |
| 2024-09-12 | 7.01 | 7.11 | 6.74 | 6.74 | -3.99% | 26,402 | 18,351,097 |
| 2024-09-11 | 7.04 | 7.11 | 6.97 | 7.02 | -0.43% | 20,275 | 14,256,515 |
| 2024-09-10 | 6.95 | 7.13 | 6.79 | 7.05 | +1.44% | 34,395 | 23,883,081 |
| 2024-09-09 | 6.85 | 7.08 | 6.83 | 6.95 | +0.58% | 33,816 | 23,515,343 |
| 2024-09-06 | 7.18 | 7.25 | 6.9 | 6.91 | -4.29% | 40,361 | 28,361,411 |
| 2024-09-05 | 7.58 | 7.58 | 7.14 | 7.22 | -4.24% | 67,751 | 49,333,826 |
| 2024-09-04 | 7.32 | 7.83 | 7.11 | 7.54 | +2.86% | 66,779 | 49,788,940 |
| 2024-09-03 | 7.27 | 7.52 | 7.22 | 7.33 | +1.52% | 30,383 | 22,426,526 |
| 2024-09-02 | 7.57 | 7.66 | 7.2 | 7.22 | -4.62% | 28,575 | 21,119,732 |
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：