股票概览
7.26
+8.36%
+0.56
6.83
开盘价
7.3
最高价
6.74
最低价
1,012,875
成交量
数据更新至: 2024-09-30
技术指标
6.80
MA5 (5日均线)
6.54
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 | 6.83 | 7.3 | 6.74 | 7.26 | +8.36% | 1,012,875 | 709,260,217 |
| 2024-09-27 | 6.76 | 6.81 | 6.47 | 6.7 | 0% | 913,476 | 605,993,344 |
| 2024-09-26 | 6.75 | 6.81 | 6.52 | 6.7 | -1.33% | 445,643 | 295,276,964 |
| 2024-09-25 | 6.65 | 6.86 | 6.65 | 6.79 | +3.35% | 439,031 | 297,889,957 |
| 2024-09-24 | 6.22 | 6.59 | 6.22 | 6.57 | +5.63% | 378,939 | 244,841,706 |
| 2024-09-23 | 6.13 | 6.25 | 5.95 | 6.22 | +2.47% | 344,840 | 211,903,175 |
| 2024-09-20 | 6.38 | 6.4 | 6.02 | 6.07 | -4.71% | 552,065 | 338,275,621 |
| 2024-09-19 | 6.4 | 6.44 | 6.31 | 6.37 | -0.47% | 185,257 | 117,860,248 |
| 2024-09-18 | 6.34 | 6.41 | 6.29 | 6.4 | +0.63% | 153,037 | 97,195,778 |
| 2024-09-13 | 6.34 | 6.44 | 6.27 | 6.36 | +0.79% | 154,730 | 98,772,122 |
| 2024-09-12 | 6.23 | 6.34 | 6.2 | 6.31 | +1.12% | 143,701 | 90,451,063 |
| 2024-09-11 | 6.32 | 6.33 | 6.18 | 6.24 | -1.27% | 232,801 | 145,182,488 |
| 2024-09-10 | 6.36 | 6.41 | 6.23 | 6.32 | -0.63% | 166,852 | 105,334,256 |
| 2024-09-09 | 6.51 | 6.54 | 6.33 | 6.36 | -2.3% | 244,019 | 156,688,290 |
| 2024-09-06 | 6.48 | 6.56 | 6.42 | 6.51 | +0.62% | 247,035 | 160,661,134 |
| 2024-09-05 | 6.46 | 6.49 | 6.41 | 6.47 | +0.31% | 145,427 | 93,837,890 |
| 2024-09-04 | 6.46 | 6.49 | 6.39 | 6.45 | -0.62% | 197,993 | 127,353,875 |
| 2024-09-03 | 6.59 | 6.64 | 6.37 | 6.49 | -1.67% | 360,378 | 233,192,342 |
| 2024-09-02 | 6.69 | 6.8 | 6.53 | 6.6 | -1.49% | 365,255 | 242,438,082 |
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：