股票概览
7.53
+16.56%
+1.07
6.68
开盘价
7.6
最高价
6.67
最低价
593,147
成交量
数据更新至: 2024-09-30
技术指标
6.41
MA5 (5日均线)
6.10
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 | 6.68 | 7.6 | 6.67 | 7.53 | +16.56% | 593,147 | 422,155,119 |
| 2024-09-27 | 6.14 | 6.5 | 6.12 | 6.46 | +5.9% | 318,918 | 201,515,055 |
| 2024-09-26 | 5.95 | 6.1 | 5.92 | 6.1 | +2.18% | 131,257 | 79,134,793 |
| 2024-09-25 | 5.98 | 6.12 | 5.96 | 5.97 | -0.17% | 161,661 | 97,770,064 |
| 2024-09-24 | 5.92 | 5.98 | 5.79 | 5.98 | +2.05% | 113,962 | 67,330,211 |
| 2024-09-23 | 5.85 | 5.9 | 5.8 | 5.86 | +0.17% | 58,503 | 34,228,056 |
| 2024-09-20 | 5.84 | 5.88 | 5.74 | 5.85 | +0.17% | 79,229 | 46,072,723 |
| 2024-09-19 | 5.7 | 5.85 | 5.64 | 5.84 | +3.18% | 75,791 | 43,814,253 |
| 2024-09-18 | 5.74 | 5.76 | 5.58 | 5.66 | -1.39% | 62,477 | 35,316,835 |
| 2024-09-13 | 5.83 | 5.89 | 5.73 | 5.74 | -2.21% | 62,343 | 36,080,566 |
| 2024-09-12 | 5.88 | 5.94 | 5.85 | 5.87 | -0.17% | 75,091 | 44,202,174 |
| 2024-09-11 | 5.83 | 5.95 | 5.8 | 5.88 | -0.51% | 110,560 | 64,921,935 |
| 2024-09-10 | 5.72 | 5.97 | 5.65 | 5.91 | +3.5% | 170,002 | 99,504,496 |
| 2024-09-09 | 5.68 | 5.76 | 5.6 | 5.71 | +0.35% | 54,458 | 31,011,385 |
| 2024-09-06 | 5.84 | 5.86 | 5.66 | 5.69 | -2.57% | 65,610 | 37,664,316 |
| 2024-09-05 | 5.82 | 5.88 | 5.77 | 5.84 | +0.34% | 62,147 | 36,174,809 |
| 2024-09-04 | 5.81 | 5.89 | 5.76 | 5.82 | -0.51% | 66,111 | 38,514,545 |
| 2024-09-03 | 5.79 | 5.86 | 5.76 | 5.85 | +0.86% | 82,531 | 48,018,841 |
| 2024-09-02 | 5.81 | 5.88 | 5.77 | 5.8 | -0.34% | 100,968 | 58,769,416 |
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：