股票概览
7.28
+19.93%
+1.21
6.53
开盘价
7.28
最高价
6.5
最低价
645,562
成交量
数据更新至: 2024-09-30
技术指标
5.97
MA5 (5日均线)
5.55
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 | 6.53 | 7.28 | 6.5 | 7.28 | +19.93% | 645,562 | 452,952,796 |
| 2024-09-27 | 5.74 | 6.2 | 5.72 | 6.07 | +7.43% | 412,301 | 245,306,133 |
| 2024-09-26 | 5.42 | 5.65 | 5.41 | 5.65 | +3.67% | 248,936 | 138,509,104 |
| 2024-09-25 | 5.48 | 5.62 | 5.43 | 5.45 | +0.55% | 277,773 | 153,489,449 |
| 2024-09-24 | 5.26 | 5.42 | 5.18 | 5.42 | +3.04% | 232,828 | 123,973,248 |
| 2024-09-23 | 5.21 | 5.32 | 5.19 | 5.26 | +0.19% | 146,233 | 76,975,793 |
| 2024-09-20 | 5.18 | 5.31 | 5.14 | 5.25 | +1.94% | 189,527 | 99,435,014 |
| 2024-09-19 | 4.98 | 5.19 | 4.94 | 5.15 | +4.25% | 152,861 | 77,937,503 |
| 2024-09-18 | 5.02 | 5.07 | 4.86 | 4.94 | -1.59% | 105,254 | 51,914,567 |
| 2024-09-13 | 5.14 | 5.15 | 5.01 | 5.02 | -2.33% | 122,524 | 62,047,196 |
| 2024-09-12 | 5.1 | 5.22 | 5.08 | 5.14 | +0.98% | 149,828 | 77,335,674 |
| 2024-09-11 | 5.18 | 5.2 | 5.05 | 5.09 | -2.3% | 114,249 | 58,326,273 |
| 2024-09-10 | 5.13 | 5.24 | 5.04 | 5.21 | +1.56% | 183,107 | 93,889,565 |
| 2024-09-09 | 5.03 | 5.35 | 4.98 | 5.13 | +0.59% | 228,979 | 118,440,164 |
| 2024-09-06 | 5.11 | 5.24 | 5.06 | 5.1 | -0.2% | 146,416 | 75,216,890 |
| 2024-09-05 | 4.99 | 5.16 | 4.99 | 5.11 | +2% | 130,615 | 66,608,869 |
| 2024-09-04 | 5 | 5.08 | 4.98 | 5.01 | -0.6% | 106,816 | 53,693,830 |
| 2024-09-03 | 4.95 | 5.05 | 4.9 | 5.04 | +2.02% | 126,517 | 62,912,676 |
| 2024-09-02 | 5.06 | 5.12 | 4.93 | 4.94 | -2.37% | 139,030 | 69,801,443 |
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：