股票概览
7.45
+7.35%
+0.51
7.09
开盘价
7.49
最高价
6.89
最低价
162,095
成交量
数据更新至: 2024-09-30
技术指标
6.86
MA5 (5日均线)
6.56
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 | 7.09 | 7.49 | 6.89 | 7.45 | +7.35% | 162,095 | 117,556,443 |
| 2024-09-27 | 6.84 | 7.06 | 6.8 | 6.94 | +2.36% | 73,765 | 50,981,293 |
| 2024-09-26 | 6.61 | 6.79 | 6.6 | 6.78 | +2.57% | 52,751 | 35,394,892 |
| 2024-09-25 | 6.6 | 6.78 | 6.55 | 6.61 | +1.54% | 63,751 | 42,380,162 |
| 2024-09-24 | 6.33 | 6.52 | 6.32 | 6.51 | +3.33% | 55,598 | 35,869,819 |
| 2024-09-23 | 6.32 | 6.35 | 6.26 | 6.3 | -1.41% | 33,284 | 20,949,354 |
| 2024-09-20 | 6.4 | 6.41 | 6.28 | 6.39 | -0.16% | 37,090 | 23,460,496 |
| 2024-09-19 | 6.1 | 6.46 | 6.09 | 6.4 | +4.92% | 61,450 | 38,929,369 |
| 2024-09-18 | 6.16 | 6.19 | 6 | 6.1 | -0.65% | 32,317 | 19,663,324 |
| 2024-09-13 | 6.15 | 6.33 | 6.05 | 6.14 | 0% | 37,120 | 23,028,517 |
| 2024-09-12 | 6.1 | 6.23 | 6.09 | 6.14 | +0.99% | 29,784 | 18,361,851 |
| 2024-09-11 | 6.28 | 6.29 | 6.02 | 6.08 | -3.34% | 43,009 | 26,377,685 |
| 2024-09-10 | 6.31 | 6.42 | 6.24 | 6.29 | -0.63% | 41,641 | 26,267,786 |
| 2024-09-09 | 6.17 | 6.43 | 6.06 | 6.33 | +2.43% | 49,176 | 30,920,621 |
| 2024-09-06 | 6.29 | 6.32 | 6.11 | 6.18 | -1.44% | 23,667 | 14,754,509 |
| 2024-09-05 | 6.21 | 6.3 | 6.18 | 6.27 | +0.97% | 22,674 | 14,160,759 |
| 2024-09-04 | 6.3 | 6.35 | 6.19 | 6.21 | -2.2% | 31,559 | 19,760,126 |
| 2024-09-03 | 6.35 | 6.4 | 6.27 | 6.35 | +0.16% | 27,156 | 17,175,206 |
| 2024-09-02 | 6.38 | 6.5 | 6.34 | 6.34 | -1.09% | 32,689 | 20,970,328 |
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：