股票概览
7.3
+7.35%
+0.5
6.98
开盘价
7.39
最高价
6.82
最低价
194,677
成交量
数据更新至: 2024-09-30
技术指标
6.69
MA5 (5日均线)
6.37
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 | 6.98 | 7.39 | 6.82 | 7.3 | +7.35% | 194,677 | 138,559,663 |
| 2024-09-27 | 6.62 | 6.87 | 6.51 | 6.8 | +2.87% | 115,734 | 77,566,082 |
| 2024-09-26 | 6.5 | 6.61 | 6.41 | 6.61 | +1.54% | 79,790 | 52,123,360 |
| 2024-09-25 | 6.29 | 6.79 | 6.29 | 6.51 | +4.16% | 144,176 | 94,271,005 |
| 2024-09-24 | 6.12 | 6.25 | 6.06 | 6.25 | +2.29% | 56,724 | 35,069,748 |
| 2024-09-23 | 6.11 | 6.12 | 6.01 | 6.11 | +0.33% | 30,794 | 18,672,318 |
| 2024-09-20 | 6.14 | 6.16 | 6.02 | 6.09 | -0.81% | 40,238 | 24,487,450 |
| 2024-09-19 | 5.93 | 6.22 | 5.93 | 6.14 | +4.07% | 65,487 | 40,042,674 |
| 2024-09-18 | 5.96 | 5.98 | 5.78 | 5.9 | -1.01% | 29,424 | 17,234,175 |
| 2024-09-13 | 6.06 | 6.07 | 5.93 | 5.96 | -1.65% | 22,626 | 13,556,983 |
| 2024-09-12 | 6.07 | 6.11 | 6.03 | 6.06 | +0.33% | 26,564 | 16,120,509 |
| 2024-09-11 | 6.04 | 6.13 | 6 | 6.04 | -0.49% | 35,882 | 21,720,510 |
| 2024-09-10 | 5.96 | 6.08 | 5.89 | 6.07 | +3.06% | 57,910 | 34,821,261 |
| 2024-09-09 | 5.82 | 5.94 | 5.76 | 5.89 | +0.51% | 24,563 | 14,420,980 |
| 2024-09-06 | 5.94 | 5.95 | 5.83 | 5.86 | -1.35% | 23,837 | 14,006,387 |
| 2024-09-05 | 5.85 | 5.95 | 5.85 | 5.94 | +1.54% | 20,239 | 11,970,161 |
| 2024-09-04 | 5.88 | 5.92 | 5.79 | 5.85 | -1.35% | 25,471 | 14,927,819 |
| 2024-09-03 | 5.86 | 5.97 | 5.86 | 5.93 | +0.51% | 20,637 | 12,198,504 |
| 2024-09-02 | 5.98 | 6.02 | 5.89 | 5.9 | -1.17% | 28,496 | 16,960,377 |
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：