股票概览
7.16
+7.35%
+0.49
6.83
开盘价
7.22
最高价
6.7
最低价
82,882
成交量
数据更新至: 2024-09-30
技术指标
6.56
MA5 (5日均线)
6.44
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 | 6.83 | 7.22 | 6.7 | 7.16 | +7.35% | 82,882 | 57,878,346 |
| 2024-09-27 | 6.53 | 6.74 | 6.47 | 6.67 | +3.57% | 30,677 | 20,251,967 |
| 2024-09-26 | 6.27 | 6.45 | 6.25 | 6.44 | +3.04% | 29,473 | 18,735,363 |
| 2024-09-25 | 6.33 | 6.41 | 6.22 | 6.25 | -0.16% | 28,843 | 18,268,191 |
| 2024-09-24 | 6.16 | 6.31 | 6.14 | 6.26 | +2.29% | 16,717 | 10,425,674 |
| 2024-09-23 | 6.23 | 6.23 | 6.09 | 6.12 | -1.61% | 15,443 | 9,473,187 |
| 2024-09-20 | 6.41 | 6.43 | 6.15 | 6.22 | -3.12% | 19,643 | 12,292,156 |
| 2024-09-19 | 6.42 | 6.57 | 6.39 | 6.42 | +0.63% | 18,017 | 11,651,466 |
| 2024-09-18 | 6.49 | 6.58 | 6.3 | 6.38 | -2% | 21,053 | 13,457,837 |
| 2024-09-13 | 6.64 | 6.68 | 6.48 | 6.51 | -1.96% | 14,667 | 9,585,226 |
| 2024-09-12 | 6.76 | 6.76 | 6.64 | 6.64 | -1.04% | 11,302 | 7,573,777 |
| 2024-09-11 | 6.78 | 6.78 | 6.63 | 6.71 | 0% | 9,027 | 6,047,975 |
| 2024-09-10 | 6.62 | 6.77 | 6.56 | 6.71 | +1.21% | 13,799 | 9,209,058 |
| 2024-09-09 | 6.52 | 6.63 | 6.47 | 6.63 | +1.38% | 18,322 | 12,065,128 |
| 2024-09-06 | 6.64 | 6.66 | 6.51 | 6.54 | -1.36% | 14,981 | 9,847,547 |
| 2024-09-05 | 6.66 | 6.68 | 6.55 | 6.63 | +0.15% | 12,233 | 8,085,601 |
| 2024-09-04 | 6.53 | 6.63 | 6.47 | 6.62 | +1.22% | 19,325 | 12,699,118 |
| 2024-09-03 | 6.48 | 6.56 | 6.37 | 6.54 | +1.4% | 28,928 | 18,766,379 |
| 2024-09-02 | 6.2 | 6.6 | 6.18 | 6.45 | +4.54% | 52,205 | 33,612,578 |
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：