股票概览
7.94
+14.57%
+1.01
7.17
开盘价
7.99
最高价
7.02
最低价
596,502
成交量
数据更新至: 2024-09-30
技术指标
6.82
MA5 (5日均线)
6.43
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 | 7.17 | 7.99 | 7.02 | 7.94 | +14.57% | 596,502 | 450,965,177 |
| 2024-09-27 | 6.61 | 7.06 | 6.54 | 6.93 | +5.96% | 441,845 | 300,169,884 |
| 2024-09-26 | 6.4 | 6.56 | 6.36 | 6.54 | +2.03% | 284,631 | 184,217,772 |
| 2024-09-25 | 6.32 | 6.68 | 6.25 | 6.41 | +2.07% | 397,385 | 256,493,525 |
| 2024-09-24 | 6.13 | 6.3 | 6.07 | 6.28 | +1.78% | 273,422 | 169,647,183 |
| 2024-09-23 | 6.06 | 6.23 | 6.03 | 6.17 | +1.65% | 240,026 | 147,043,172 |
| 2024-09-20 | 6.09 | 6.11 | 6 | 6.07 | -0.98% | 182,087 | 110,217,390 |
| 2024-09-19 | 5.9 | 6.13 | 5.87 | 6.13 | +3.9% | 272,159 | 164,301,514 |
| 2024-09-18 | 5.89 | 5.93 | 5.67 | 5.9 | -0.84% | 232,919 | 134,506,631 |
| 2024-09-13 | 5.87 | 6.11 | 5.82 | 5.95 | +1.02% | 308,160 | 184,375,540 |
| 2024-09-12 | 5.89 | 5.97 | 5.89 | 5.89 | +0.34% | 102,690 | 60,834,544 |
| 2024-09-11 | 5.93 | 5.94 | 5.85 | 5.87 | -1.34% | 82,665 | 48,652,421 |
| 2024-09-10 | 5.9 | 5.97 | 5.79 | 5.95 | +0.51% | 131,538 | 77,051,326 |
| 2024-09-09 | 5.9 | 6.02 | 5.85 | 5.92 | -0.67% | 156,168 | 92,227,308 |
| 2024-09-06 | 6.1 | 6.11 | 5.94 | 5.96 | -2.3% | 164,479 | 98,693,799 |
| 2024-09-05 | 5.96 | 6.18 | 5.95 | 6.1 | +2.18% | 216,619 | 131,926,922 |
| 2024-09-04 | 5.99 | 6.04 | 5.94 | 5.97 | -1.16% | 126,772 | 75,852,977 |
| 2024-09-03 | 5.99 | 6.07 | 5.96 | 6.04 | +0.83% | 125,035 | 75,266,243 |
| 2024-09-02 | 6.15 | 6.2 | 5.99 | 5.99 | -2.44% | 209,233 | 127,055,300 |
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：