股票概览
8.59
+16.4%
+1.21
7.74
开盘价
8.7
最高价
7.71
最低价
177,757
成交量
数据更新至: 2024-09-30
技术指标
7.22
MA5 (5日均线)
6.77
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 | 7.74 | 8.7 | 7.71 | 8.59 | +16.4% | 177,757 | 146,932,802 |
| 2024-09-27 | 7.01 | 7.48 | 7 | 7.38 | +6.65% | 61,538 | 44,529,661 |
| 2024-09-26 | 6.61 | 6.92 | 6.61 | 6.92 | +4.22% | 40,919 | 27,756,140 |
| 2024-09-25 | 6.63 | 6.81 | 6.61 | 6.64 | +1.07% | 49,904 | 33,509,460 |
| 2024-09-24 | 6.36 | 6.63 | 6.28 | 6.57 | +3.79% | 43,118 | 27,984,522 |
| 2024-09-23 | 6.32 | 6.42 | 6.23 | 6.33 | +0.48% | 22,984 | 14,594,444 |
| 2024-09-20 | 6.45 | 6.52 | 6.28 | 6.3 | -0.79% | 27,195 | 17,309,416 |
| 2024-09-19 | 6.28 | 6.48 | 6.27 | 6.35 | +1.11% | 31,392 | 20,047,508 |
| 2024-09-18 | 6.47 | 6.47 | 6.16 | 6.28 | -1.41% | 25,949 | 16,275,187 |
| 2024-09-13 | 6.58 | 6.66 | 6.36 | 6.37 | -3.34% | 41,634 | 26,933,138 |
| 2024-09-12 | 6.62 | 6.72 | 6.57 | 6.59 | +0.3% | 35,865 | 23,879,706 |
| 2024-09-11 | 6.65 | 6.68 | 6.56 | 6.57 | -1.35% | 28,059 | 18,527,031 |
| 2024-09-10 | 6.67 | 6.67 | 6.51 | 6.66 | 0% | 40,327 | 26,608,320 |
| 2024-09-09 | 6.69 | 6.83 | 6.64 | 6.66 | -1.77% | 28,933 | 19,418,496 |
| 2024-09-06 | 6.98 | 7.06 | 6.74 | 6.78 | -1.88% | 48,006 | 32,942,011 |
| 2024-09-05 | 6.8 | 7.25 | 6.76 | 6.91 | +3.13% | 75,744 | 53,074,385 |
| 2024-09-04 | 6.65 | 6.89 | 6.57 | 6.7 | +0.15% | 39,288 | 26,292,509 |
| 2024-09-03 | 6.68 | 6.83 | 6.6 | 6.69 | +0.9% | 24,908 | 16,716,046 |
| 2024-09-02 | 7.05 | 7.05 | 6.63 | 6.63 | -4.47% | 32,243 | 21,856,807 |
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：