股票概览
7.2
+5.42%
+0.37
7.1
开盘价
7.29
最高价
6.83
最低价
573,514
成交量
数据更新至: 2024-09-30
技术指标
6.68
MA5 (5日均线)
6.44
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 | 7.1 | 7.29 | 6.83 | 7.2 | +5.42% | 573,514 | 407,978,458 |
| 2024-09-27 | 6.66 | 6.9 | 6.61 | 6.83 | +3.8% | 179,749 | 121,090,828 |
| 2024-09-26 | 6.4 | 6.58 | 6.4 | 6.58 | +2.33% | 107,612 | 70,149,104 |
| 2024-09-25 | 6.51 | 6.7 | 6.43 | 6.43 | +1.1% | 130,353 | 85,044,279 |
| 2024-09-24 | 6.21 | 6.36 | 6.2 | 6.36 | +2.25% | 79,660 | 50,163,279 |
| 2024-09-23 | 6.24 | 6.27 | 6.19 | 6.22 | -1.27% | 55,659 | 34,611,615 |
| 2024-09-20 | 6.13 | 6.37 | 6.1 | 6.3 | +2.27% | 95,980 | 59,957,045 |
| 2024-09-19 | 6.14 | 6.24 | 6.1 | 6.16 | +0.65% | 63,290 | 39,088,282 |
| 2024-09-18 | 6.12 | 6.19 | 6.08 | 6.12 | -1.45% | 69,485 | 42,558,302 |
| 2024-09-13 | 6.5 | 6.5 | 6.16 | 6.21 | +1.47% | 134,926 | 84,918,880 |
| 2024-09-12 | 5.98 | 6.2 | 5.98 | 6.12 | +2% | 61,660 | 37,822,046 |
| 2024-09-11 | 5.97 | 6.03 | 5.92 | 6 | +0.5% | 26,181 | 15,671,982 |
| 2024-09-10 | 6.02 | 6.03 | 5.88 | 5.97 | -0.67% | 42,476 | 25,297,679 |
| 2024-09-09 | 6.05 | 6.09 | 6 | 6.01 | -1.15% | 33,588 | 20,307,809 |
| 2024-09-06 | 6.08 | 6.11 | 6.02 | 6.08 | -0.49% | 24,876 | 15,099,139 |
| 2024-09-05 | 6.11 | 6.15 | 6.07 | 6.11 | -0.16% | 29,325 | 17,922,343 |
| 2024-09-04 | 6.1 | 6.15 | 6.05 | 6.12 | +0.49% | 30,859 | 18,839,090 |
| 2024-09-03 | 6.04 | 6.12 | 6.03 | 6.09 | +0.83% | 26,953 | 16,390,277 |
| 2024-09-02 | 6.13 | 6.14 | 6.04 | 6.04 | -0.98% | 30,256 | 18,380,566 |
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：