股票概览
7.33
+5.01%
+0.35
7.19
开盘价
7.33
最高价
7.03
最低价
344,636
成交量
数据更新至: 2024-09-30
技术指标
6.84
MA5 (5日均线)
6.61
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 | 7.19 | 7.33 | 7.03 | 7.33 | +5.01% | 344,636 | 249,285,921 |
| 2024-09-27 | 6.85 | 7.04 | 6.75 | 6.98 | +3.71% | 135,132 | 93,148,678 |
| 2024-09-26 | 6.59 | 6.73 | 6.57 | 6.73 | +1.97% | 81,504 | 54,315,143 |
| 2024-09-25 | 6.59 | 6.71 | 6.57 | 6.6 | +0.76% | 71,031 | 47,210,770 |
| 2024-09-24 | 6.41 | 6.57 | 6.39 | 6.55 | +2.5% | 51,476 | 33,450,368 |
| 2024-09-23 | 6.4 | 6.43 | 6.39 | 6.39 | 0% | 18,531 | 11,870,583 |
| 2024-09-20 | 6.43 | 6.43 | 6.36 | 6.39 | -0.62% | 18,944 | 12,107,857 |
| 2024-09-19 | 6.38 | 6.46 | 6.32 | 6.43 | +1.9% | 26,650 | 17,039,702 |
| 2024-09-18 | 6.35 | 6.38 | 6.26 | 6.31 | -0.47% | 19,106 | 12,070,401 |
| 2024-09-13 | 6.41 | 6.43 | 6.34 | 6.34 | -1.09% | 18,661 | 11,899,374 |
| 2024-09-12 | 6.38 | 6.47 | 6.38 | 6.41 | +0.16% | 17,226 | 11,082,416 |
| 2024-09-11 | 6.45 | 6.45 | 6.39 | 6.4 | -1.23% | 20,071 | 12,874,852 |
| 2024-09-10 | 6.5 | 6.51 | 6.39 | 6.48 | -0.31% | 25,887 | 16,665,243 |
| 2024-09-09 | 6.53 | 6.58 | 6.49 | 6.5 | -0.46% | 18,126 | 11,822,089 |
| 2024-09-06 | 6.61 | 6.61 | 6.52 | 6.53 | -0.91% | 23,693 | 15,552,364 |
| 2024-09-05 | 6.56 | 6.61 | 6.56 | 6.59 | +0.46% | 18,374 | 12,092,397 |
| 2024-09-04 | 6.6 | 6.63 | 6.54 | 6.56 | -0.91% | 30,452 | 20,028,550 |
| 2024-09-03 | 6.55 | 6.64 | 6.54 | 6.62 | +1.07% | 30,168 | 19,908,778 |
| 2024-09-02 | 6.7 | 6.7 | 6.55 | 6.55 | -1.5% | 31,206 | 20,624,962 |
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：