股票概览
8.38
+13.24%
+0.98
7.67
开盘价
8.48
最高价
7.56
最低价
112,100
成交量
数据更新至: 2024-09-30
技术指标
7.31
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 | 7.67 | 8.48 | 7.56 | 8.38 | +13.24% | 112,100 | 90,564,392 |
| 2024-09-27 | 7.18 | 7.45 | 7.11 | 7.4 | +4.52% | 27,600 | 20,166,198 |
| 2024-09-26 | 6.85 | 7.1 | 6.85 | 7.08 | +3.21% | 18,699 | 13,029,997 |
| 2024-09-25 | 6.89 | 7.03 | 6.83 | 6.86 | +0.29% | 24,331 | 16,858,394 |
| 2024-09-24 | 6.66 | 6.85 | 6.58 | 6.84 | +3.32% | 18,868 | 12,746,500 |
| 2024-09-23 | 6.53 | 6.69 | 6.5 | 6.62 | +0.76% | 8,512 | 5,648,107 |
| 2024-09-20 | 6.6 | 6.66 | 6.53 | 6.57 | -0.76% | 8,680 | 5,732,536 |
| 2024-09-19 | 6.51 | 6.71 | 6.51 | 6.62 | +1.85% | 15,351 | 10,142,375 |
| 2024-09-18 | 6.53 | 6.54 | 6.3 | 6.5 | -0.61% | 17,355 | 11,161,272 |
| 2024-09-13 | 6.56 | 6.63 | 6.43 | 6.54 | -0.3% | 10,563 | 6,915,279 |
| 2024-09-12 | 6.55 | 6.67 | 6.55 | 6.56 | +0.15% | 10,744 | 7,096,711 |
| 2024-09-11 | 6.54 | 6.61 | 6.51 | 6.55 | -0.46% | 7,140 | 4,681,392 |
| 2024-09-10 | 6.55 | 6.63 | 6.46 | 6.58 | +0.92% | 11,752 | 7,695,456 |
| 2024-09-09 | 6.53 | 6.63 | 6.49 | 6.52 | -0.31% | 7,976 | 5,213,210 |
| 2024-09-06 | 6.7 | 6.83 | 6.54 | 6.54 | -2.1% | 15,565 | 10,299,016 |
| 2024-09-05 | 6.61 | 6.76 | 6.61 | 6.68 | +0.6% | 15,264 | 10,220,438 |
| 2024-09-04 | 6.64 | 6.71 | 6.57 | 6.64 | -0.3% | 9,934 | 6,599,460 |
| 2024-09-03 | 6.68 | 6.74 | 6.63 | 6.66 | +0.6% | 12,205 | 8,160,631 |
| 2024-09-02 | 6.88 | 6.9 | 6.61 | 6.62 | -3.36% | 17,174 | 11,597,680 |
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：