股票概览
7.58
+6.31%
+0.45
7.37
开盘价
7.64
最高价
7.1
最低价
1,881,813
成交量
数据更新至: 2024-09-30
技术指标
6.89
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 | 7.37 | 7.64 | 7.1 | 7.58 | +6.31% | 1,881,813 | 1,396,412,890 |
| 2024-09-27 | 6.9 | 7.3 | 6.9 | 7.13 | +4.39% | 1,160,428 | 820,647,394 |
| 2024-09-26 | 6.51 | 6.83 | 6.47 | 6.83 | +4.92% | 726,261 | 484,039,739 |
| 2024-09-25 | 6.52 | 6.76 | 6.48 | 6.51 | +1.88% | 952,172 | 627,592,596 |
| 2024-09-24 | 6.12 | 6.4 | 6.09 | 6.39 | +4.75% | 837,213 | 524,241,461 |
| 2024-09-23 | 5.99 | 6.12 | 5.97 | 6.1 | +2.18% | 514,630 | 312,357,014 |
| 2024-09-20 | 6.01 | 6.01 | 5.86 | 5.97 | -1% | 484,642 | 287,749,746 |
| 2024-09-19 | 5.97 | 6.1 | 5.9 | 6.03 | +1.86% | 601,999 | 362,536,606 |
| 2024-09-18 | 5.76 | 5.95 | 5.72 | 5.92 | +2.96% | 390,328 | 228,514,522 |
| 2024-09-13 | 5.85 | 5.88 | 5.75 | 5.75 | -2.04% | 349,447 | 202,791,206 |
| 2024-09-12 | 6 | 6.1 | 5.86 | 5.87 | -2% | 373,004 | 222,352,354 |
| 2024-09-11 | 5.86 | 6 | 5.83 | 5.99 | +1.53% | 392,992 | 233,764,688 |
| 2024-09-10 | 5.85 | 5.92 | 5.76 | 5.9 | +1.2% | 391,040 | 228,397,867 |
| 2024-09-09 | 5.93 | 5.94 | 5.78 | 5.83 | -2.02% | 434,900 | 253,839,464 |
| 2024-09-06 | 6.01 | 6.05 | 5.94 | 5.95 | -1.16% | 292,715 | 175,291,703 |
| 2024-09-05 | 6.04 | 6.1 | 5.99 | 6.02 | -0.17% | 372,393 | 224,280,836 |
| 2024-09-04 | 6.08 | 6.09 | 5.99 | 6.03 | -1.47% | 462,219 | 278,380,033 |
| 2024-09-03 | 6.14 | 6.17 | 6.04 | 6.12 | -0.33% | 523,899 | 319,020,160 |
| 2024-09-02 | 6.31 | 6.34 | 6.14 | 6.14 | -2.85% | 581,622 | 361,748,871 |
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：