股票概览
7.19
+14.13%
+0.89
6.7
开盘价
7.3
最高价
6.37
最低价
407,047
成交量
数据更新至: 2024-09-30
技术指标
6.17
MA5 (5日均线)
5.83
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 | 6.7 | 7.3 | 6.37 | 7.19 | +14.13% | 407,047 | 279,976,850 |
| 2024-09-27 | 5.96 | 6.45 | 5.92 | 6.3 | +6.96% | 224,574 | 138,356,017 |
| 2024-09-26 | 5.72 | 5.89 | 5.71 | 5.89 | +2.43% | 129,324 | 75,078,318 |
| 2024-09-25 | 5.73 | 5.9 | 5.7 | 5.75 | +0.88% | 150,929 | 87,649,857 |
| 2024-09-24 | 5.51 | 5.7 | 5.44 | 5.7 | +3.64% | 136,492 | 76,210,504 |
| 2024-09-23 | 5.44 | 5.55 | 5.34 | 5.5 | +0.73% | 84,645 | 46,333,645 |
| 2024-09-20 | 5.48 | 5.53 | 5.39 | 5.46 | -0.91% | 96,497 | 52,555,436 |
| 2024-09-19 | 5.42 | 5.55 | 5.33 | 5.51 | +2.8% | 119,787 | 65,579,431 |
| 2024-09-18 | 5.65 | 5.66 | 5.28 | 5.36 | -5.13% | 155,315 | 83,475,517 |
| 2024-09-13 | 5.8 | 5.89 | 5.61 | 5.65 | -5.83% | 197,732 | 113,375,970 |
| 2024-09-12 | 6.17 | 6.23 | 6 | 6 | -2.28% | 118,265 | 72,221,433 |
| 2024-09-11 | 6.23 | 6.3 | 6.11 | 6.14 | -1.6% | 108,471 | 67,029,690 |
| 2024-09-10 | 6.28 | 6.3 | 6.06 | 6.24 | -0.95% | 175,217 | 108,219,349 |
| 2024-09-09 | 6.27 | 6.66 | 6.26 | 6.3 | +2.77% | 253,929 | 162,517,324 |
| 2024-09-06 | 6.32 | 6.35 | 6.1 | 6.13 | -3.62% | 182,246 | 112,533,630 |
| 2024-09-05 | 6.3 | 6.44 | 6.23 | 6.36 | -2.15% | 224,603 | 142,263,406 |
| 2024-09-04 | 6.35 | 6.74 | 6.19 | 6.5 | +0.46% | 356,479 | 228,058,163 |
| 2024-09-03 | 6.4 | 6.97 | 6.28 | 6.47 | +0.94% | 312,722 | 203,101,546 |
| 2024-09-02 | 6.31 | 6.58 | 6.27 | 6.41 | +0.79% | 345,774 | 221,808,083 |
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：