股票概览
7.47
+10.01%
+0.68
6.98
开盘价
7.47
最高价
6.98
最低价
326,802
成交量
数据更新至: 2024-09-30
技术指标
6.73
MA5 (5日均线)
6.42
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 | 6.98 | 7.47 | 6.98 | 7.47 | +10.01% | 326,802 | 238,062,738 |
| 2024-09-27 | 6.69 | 6.89 | 6.67 | 6.79 | +2.41% | 207,785 | 140,639,950 |
| 2024-09-26 | 6.39 | 6.63 | 6.39 | 6.63 | +3.76% | 132,750 | 86,598,203 |
| 2024-09-25 | 6.42 | 6.57 | 6.38 | 6.39 | +0.47% | 149,243 | 96,778,056 |
| 2024-09-24 | 6.14 | 6.37 | 6.14 | 6.36 | +3.75% | 102,752 | 64,495,614 |
| 2024-09-23 | 6.08 | 6.16 | 6.05 | 6.13 | +0.82% | 64,768 | 39,609,211 |
| 2024-09-20 | 6.17 | 6.22 | 6.04 | 6.08 | -1.78% | 76,861 | 46,965,275 |
| 2024-09-19 | 6.08 | 6.2 | 5.99 | 6.19 | +2.31% | 65,366 | 40,070,695 |
| 2024-09-18 | 6.16 | 6.16 | 5.96 | 6.05 | -1.47% | 65,084 | 39,304,437 |
| 2024-09-13 | 6.15 | 6.22 | 6.12 | 6.14 | -0.49% | 46,935 | 28,948,934 |
| 2024-09-12 | 6.17 | 6.26 | 6.15 | 6.17 | -0.16% | 34,955 | 21,663,865 |
| 2024-09-11 | 6.25 | 6.27 | 6.14 | 6.18 | -1.59% | 38,847 | 24,048,792 |
| 2024-09-10 | 6.2 | 6.3 | 6.02 | 6.28 | +1.29% | 75,984 | 46,820,937 |
| 2024-09-09 | 6.18 | 6.26 | 6.14 | 6.2 | +0.16% | 51,900 | 32,214,764 |
| 2024-09-06 | 6.29 | 6.3 | 6.19 | 6.19 | -1.59% | 51,181 | 31,885,374 |
| 2024-09-05 | 6.18 | 6.3 | 6.14 | 6.29 | +1.62% | 44,405 | 27,787,347 |
| 2024-09-04 | 6.17 | 6.24 | 6.14 | 6.19 | -0.48% | 51,537 | 31,942,458 |
| 2024-09-03 | 6.12 | 6.22 | 6.11 | 6.22 | +1.97% | 59,094 | 36,513,606 |
| 2024-09-02 | 6.27 | 6.3 | 6.08 | 6.1 | -3.02% | 95,058 | 58,761,748 |
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：