股票概览
7.09
+7.42%
+0.49
6.8
开盘价
7.16
最高价
6.75
最低价
245,389
成交量
数据更新至: 2024-09-30
技术指标
6.50
MA5 (5日均线)
6.18
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 | 6.8 | 7.16 | 6.75 | 7.09 | +7.42% | 245,389 | 171,441,463 |
| 2024-09-27 | 6.51 | 6.69 | 6.46 | 6.6 | +2.96% | 119,964 | 78,652,775 |
| 2024-09-26 | 6.23 | 6.42 | 6.22 | 6.41 | +2.72% | 72,985 | 46,199,097 |
| 2024-09-25 | 6.2 | 6.32 | 6.18 | 6.24 | +1.63% | 73,380 | 45,971,823 |
| 2024-09-24 | 5.93 | 6.14 | 5.93 | 6.14 | +4.42% | 89,718 | 54,329,891 |
| 2024-09-23 | 5.81 | 5.91 | 5.8 | 5.88 | +0.68% | 36,119 | 21,196,369 |
| 2024-09-20 | 5.97 | 5.98 | 5.8 | 5.84 | -1.85% | 50,821 | 29,727,068 |
| 2024-09-19 | 5.81 | 6.04 | 5.78 | 5.95 | +2.94% | 54,193 | 32,109,825 |
| 2024-09-18 | 5.85 | 5.89 | 5.72 | 5.78 | -1.2% | 34,785 | 20,144,417 |
| 2024-09-13 | 5.88 | 5.93 | 5.83 | 5.85 | -0.34% | 31,016 | 18,226,445 |
| 2024-09-12 | 5.83 | 5.93 | 5.82 | 5.87 | +0.51% | 42,407 | 25,010,948 |
| 2024-09-11 | 6.01 | 6.01 | 5.81 | 5.84 | -1.18% | 56,638 | 33,317,427 |
| 2024-09-10 | 5.95 | 5.98 | 5.8 | 5.91 | -0.51% | 45,389 | 26,705,060 |
| 2024-09-09 | 5.94 | 6.01 | 5.89 | 5.94 | -0.34% | 30,068 | 17,857,124 |
| 2024-09-06 | 6.05 | 6.1 | 5.93 | 5.96 | -1.32% | 44,105 | 26,480,650 |
| 2024-09-05 | 6.05 | 6.1 | 6 | 6.04 | 0% | 38,018 | 23,004,298 |
| 2024-09-04 | 6.05 | 6.1 | 6.02 | 6.04 | -0.82% | 39,947 | 24,220,958 |
| 2024-09-03 | 6.11 | 6.16 | 6.06 | 6.09 | +0.16% | 39,961 | 24,387,823 |
| 2024-09-02 | 6.15 | 6.21 | 6.07 | 6.08 | -1.3% | 52,080 | 31,912,515 |
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：