股票概览
7.6
+17.65%
+1.14
6.99
开盘价
7.74
最高价
6.89
最低价
633,651
成交量
数据更新至: 2024-09-30
技术指标
6.12
MA5 (5日均线)
5.62
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 | 6.99 | 7.74 | 6.89 | 7.6 | +17.65% | 633,651 | 463,768,860 |
| 2024-09-27 | 5.68 | 6.49 | 5.58 | 6.46 | +15.15% | 489,074 | 293,715,084 |
| 2024-09-26 | 5.55 | 5.61 | 5.47 | 5.61 | +1.08% | 167,033 | 92,580,836 |
| 2024-09-25 | 5.41 | 5.66 | 5.36 | 5.55 | +3.16% | 292,601 | 161,039,189 |
| 2024-09-24 | 5.26 | 5.38 | 5.23 | 5.38 | +1.89% | 159,205 | 84,826,634 |
| 2024-09-23 | 5.15 | 5.32 | 5.12 | 5.28 | +2.92% | 124,022 | 65,119,526 |
| 2024-09-20 | 5.12 | 5.15 | 5.07 | 5.13 | 0% | 64,673 | 33,063,987 |
| 2024-09-19 | 5 | 5.14 | 4.97 | 5.13 | +3.01% | 76,513 | 38,872,055 |
| 2024-09-18 | 5.04 | 5.08 | 4.88 | 4.98 | -1.19% | 75,452 | 37,373,437 |
| 2024-09-13 | 5.17 | 5.22 | 5.02 | 5.04 | -2.51% | 92,467 | 47,088,917 |
| 2024-09-12 | 5.2 | 5.26 | 5.16 | 5.17 | 0% | 72,913 | 38,018,097 |
| 2024-09-11 | 5.27 | 5.28 | 5.14 | 5.17 | -2.08% | 83,998 | 43,653,290 |
| 2024-09-10 | 5.21 | 5.3 | 5.12 | 5.28 | +1.34% | 89,085 | 46,396,909 |
| 2024-09-09 | 5.18 | 5.27 | 5.14 | 5.21 | +0.39% | 80,653 | 41,981,088 |
| 2024-09-06 | 5.32 | 5.35 | 5.17 | 5.19 | -2.99% | 108,718 | 56,910,272 |
| 2024-09-05 | 5.33 | 5.38 | 5.28 | 5.35 | +0.19% | 111,880 | 59,617,135 |
| 2024-09-04 | 5.39 | 5.4 | 5.28 | 5.34 | -1.66% | 124,830 | 66,486,250 |
| 2024-09-03 | 5.27 | 5.52 | 5.27 | 5.43 | +1.31% | 212,612 | 114,261,317 |
| 2024-09-02 | 5.29 | 5.61 | 5.25 | 5.36 | -0.19% | 247,435 | 135,240,538 |
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：