股票概览
7.04
+15.79%
+0.96
6.36
开盘价
7.13
最高价
6.35
最低价
2,236,209
成交量
数据更新至: 2024-09-30
技术指标
5.98
MA5 (5日均线)
5.62
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 | 6.36 | 7.13 | 6.35 | 7.04 | +15.79% | 2,236,209 | 1,507,970,862 |
| 2024-09-27 | 5.85 | 6.2 | 5.8 | 6.08 | +5.92% | 1,188,894 | 711,850,932 |
| 2024-09-26 | 5.58 | 5.75 | 5.53 | 5.74 | +3.42% | 764,394 | 432,668,366 |
| 2024-09-25 | 5.54 | 5.75 | 5.53 | 5.55 | +1.09% | 819,147 | 461,765,705 |
| 2024-09-24 | 5.29 | 5.49 | 5.25 | 5.49 | +4.17% | 658,263 | 355,279,480 |
| 2024-09-23 | 5.27 | 5.33 | 5.23 | 5.27 | 0% | 236,751 | 125,185,912 |
| 2024-09-20 | 5.31 | 5.33 | 5.23 | 5.27 | -1.13% | 293,621 | 154,965,014 |
| 2024-09-19 | 5.23 | 5.35 | 5.16 | 5.33 | +2.9% | 377,611 | 199,806,117 |
| 2024-09-18 | 5.25 | 5.28 | 5.08 | 5.18 | -1.33% | 297,227 | 153,722,100 |
| 2024-09-13 | 5.35 | 5.38 | 5.25 | 5.25 | -1.87% | 291,593 | 154,527,716 |
| 2024-09-12 | 5.38 | 5.49 | 5.34 | 5.35 | -1.11% | 385,029 | 208,077,424 |
| 2024-09-11 | 5.39 | 5.56 | 5.35 | 5.41 | +0.19% | 542,020 | 294,283,198 |
| 2024-09-10 | 5.34 | 5.44 | 5.25 | 5.4 | +1.5% | 331,321 | 176,893,346 |
| 2024-09-09 | 5.29 | 5.37 | 5.25 | 5.32 | +0.19% | 266,325 | 141,770,754 |
| 2024-09-06 | 5.42 | 5.43 | 5.31 | 5.31 | -1.85% | 296,633 | 159,181,902 |
| 2024-09-05 | 5.31 | 5.47 | 5.3 | 5.41 | +1.88% | 427,065 | 230,632,997 |
| 2024-09-04 | 5.28 | 5.37 | 5.27 | 5.31 | -0.19% | 268,656 | 143,033,621 |
| 2024-09-03 | 5.26 | 5.36 | 5.25 | 5.32 | +1.14% | 289,646 | 153,854,283 |
| 2024-09-02 | 5.34 | 5.4 | 5.25 | 5.26 | -1.68% | 454,403 | 241,233,677 |
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：