股票概览
7
+8.02%
+0.52
6.73
开盘价
7.06
最高价
6.53
最低价
317,715
成交量
数据更新至: 2024-09-30
技术指标
6.43
MA5 (5日均线)
6.03
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 | 6.73 | 7.06 | 6.53 | 7 | +8.02% | 317,715 | 217,206,420 |
| 2024-09-27 | 6.35 | 6.6 | 6.3 | 6.48 | +3.51% | 217,709 | 140,149,448 |
| 2024-09-26 | 6.12 | 6.27 | 6.08 | 6.26 | +0.48% | 179,929 | 111,713,039 |
| 2024-09-25 | 6.27 | 6.5 | 6.1 | 6.23 | +0.97% | 344,516 | 214,904,011 |
| 2024-09-24 | 5.61 | 6.17 | 5.61 | 6.17 | +9.98% | 121,316 | 73,204,531 |
| 2024-09-23 | 5.63 | 5.68 | 5.57 | 5.61 | -0.71% | 57,160 | 32,140,070 |
| 2024-09-20 | 5.69 | 5.75 | 5.64 | 5.65 | -1.22% | 72,227 | 41,056,227 |
| 2024-09-19 | 5.66 | 5.8 | 5.57 | 5.72 | +2.14% | 106,283 | 60,394,868 |
| 2024-09-18 | 5.5 | 5.67 | 5.46 | 5.6 | +1.08% | 102,243 | 56,936,245 |
| 2024-09-13 | 5.49 | 5.79 | 5.38 | 5.54 | +2.03% | 141,743 | 79,167,170 |
| 2024-09-12 | 5.39 | 5.51 | 5.36 | 5.43 | +0.74% | 54,086 | 29,533,644 |
| 2024-09-11 | 5.41 | 5.41 | 5.34 | 5.39 | -0.37% | 32,546 | 17,476,769 |
| 2024-09-10 | 5.37 | 5.42 | 5.25 | 5.41 | +0.74% | 37,827 | 20,270,660 |
| 2024-09-09 | 5.39 | 5.43 | 5.33 | 5.37 | -0.74% | 38,907 | 20,879,683 |
| 2024-09-06 | 5.5 | 5.53 | 5.41 | 5.41 | -1.64% | 46,648 | 25,482,160 |
| 2024-09-05 | 5.34 | 5.63 | 5.33 | 5.5 | +2.8% | 78,039 | 42,840,318 |
| 2024-09-04 | 5.35 | 5.42 | 5.31 | 5.35 | -0.19% | 47,771 | 25,576,576 |
| 2024-09-03 | 5.32 | 5.4 | 5.31 | 5.36 | +0.75% | 38,114 | 20,381,187 |
| 2024-09-02 | 5.46 | 5.48 | 5.31 | 5.32 | -2.74% | 46,336 | 25,016,123 |
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：