股票概览
7.57
+15.05%
+0.99
6.85
开盘价
7.72
最高价
6.68
最低价
617,790
成交量
数据更新至: 2024-09-30
技术指标
6.45
MA5 (5日均线)
6.08
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 | 6.85 | 7.72 | 6.68 | 7.57 | +15.05% | 617,790 | 443,016,825 |
| 2024-09-27 | 6.38 | 6.74 | 6.25 | 6.58 | +6.65% | 412,389 | 266,730,233 |
| 2024-09-26 | 6.03 | 6.17 | 5.97 | 6.17 | +2.66% | 179,795 | 109,727,132 |
| 2024-09-25 | 6 | 6.19 | 5.98 | 6.01 | +1.18% | 216,125 | 131,424,338 |
| 2024-09-24 | 5.75 | 5.94 | 5.67 | 5.94 | +2.95% | 176,227 | 102,887,441 |
| 2024-09-23 | 5.72 | 5.85 | 5.67 | 5.77 | +1.05% | 119,376 | 68,856,512 |
| 2024-09-20 | 5.77 | 5.78 | 5.66 | 5.71 | -0.7% | 91,767 | 52,351,563 |
| 2024-09-19 | 5.62 | 5.78 | 5.58 | 5.75 | +3.05% | 129,104 | 73,669,287 |
| 2024-09-18 | 5.73 | 5.75 | 5.46 | 5.58 | -1.59% | 130,131 | 72,264,764 |
| 2024-09-13 | 5.82 | 5.85 | 5.66 | 5.67 | -2.41% | 138,401 | 79,302,602 |
| 2024-09-12 | 5.87 | 5.98 | 5.8 | 5.81 | -1.19% | 115,819 | 68,147,248 |
| 2024-09-11 | 6 | 6.01 | 5.86 | 5.88 | -2.81% | 132,846 | 78,608,798 |
| 2024-09-10 | 5.94 | 6.07 | 5.79 | 6.05 | +1.68% | 187,157 | 111,206,722 |
| 2024-09-09 | 5.91 | 6.1 | 5.82 | 5.95 | +0.85% | 195,204 | 116,797,362 |
| 2024-09-06 | 6.06 | 6.1 | 5.88 | 5.9 | -2.64% | 174,646 | 104,099,103 |
| 2024-09-05 | 6.03 | 6.15 | 5.98 | 6.06 | +0.33% | 172,306 | 104,362,148 |
| 2024-09-04 | 6.06 | 6.13 | 5.92 | 6.04 | -1.31% | 210,596 | 127,070,336 |
| 2024-09-03 | 6.05 | 6.2 | 6.04 | 6.12 | +0.82% | 200,376 | 122,726,349 |
| 2024-09-02 | 6.18 | 6.28 | 6.04 | 6.07 | -1.46% | 325,973 | 199,867,096 |
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：