股票概览
6.88
+2.23%
+0.15
6.73
开盘价
7.05
最高价
6.4
最低价
141,894
成交量
数据更新至: 2024-09-30
技术指标
6.74
MA5 (5日均线)
6.69
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 | 7.05 | 6.4 | 6.88 | +2.23% | 141,894 | 94,187,877 |
| 2024-09-27 | 6.68 | 6.79 | 6.65 | 6.73 | +0.9% | 60,448 | 40,507,938 |
| 2024-09-26 | 6.65 | 6.75 | 6.61 | 6.67 | +0.15% | 27,640 | 18,442,342 |
| 2024-09-25 | 6.73 | 6.75 | 6.6 | 6.66 | -1.19% | 37,286 | 24,779,322 |
| 2024-09-24 | 6.68 | 6.86 | 6.61 | 6.74 | +0.9% | 19,193 | 12,955,643 |
| 2024-09-23 | 6.71 | 6.72 | 6.62 | 6.68 | +0.45% | 12,477 | 8,330,123 |
| 2024-09-20 | 6.75 | 6.77 | 6.62 | 6.65 | -1.34% | 12,292 | 8,197,360 |
| 2024-09-19 | 6.58 | 6.85 | 6.57 | 6.74 | +3.37% | 17,665 | 11,893,424 |
| 2024-09-18 | 6.68 | 6.69 | 6.49 | 6.52 | -2.25% | 11,580 | 7,581,780 |
| 2024-09-13 | 6.83 | 6.88 | 6.63 | 6.67 | -2.34% | 15,102 | 10,202,312 |
| 2024-09-12 | 6.79 | 6.92 | 6.79 | 6.83 | +0.74% | 12,052 | 8,253,020 |
| 2024-09-11 | 6.78 | 6.91 | 6.71 | 6.78 | -0.15% | 10,929 | 7,456,946 |
| 2024-09-10 | 6.91 | 7 | 6.76 | 6.79 | -1.59% | 17,940 | 12,342,874 |
| 2024-09-09 | 6.75 | 6.99 | 6.73 | 6.9 | +2.37% | 21,953 | 15,063,925 |
| 2024-09-06 | 6.64 | 6.84 | 6.61 | 6.74 | +1.66% | 18,126 | 12,268,079 |
| 2024-09-05 | 6.53 | 6.7 | 6.53 | 6.63 | +1.38% | 15,181 | 10,055,603 |
| 2024-09-04 | 6.6 | 6.62 | 6.45 | 6.54 | -1.8% | 22,116 | 14,424,640 |
| 2024-09-03 | 6.71 | 6.71 | 6.6 | 6.66 | -0.15% | 16,380 | 10,886,621 |
| 2024-09-02 | 6.74 | 6.82 | 6.63 | 6.67 | -1.33% | 18,392 | 12,346,830 |
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：