股票概览
7.63
+12.37%
+0.84
7.07
开盘价
7.74
最高价
6.89
最低价
172,092
成交量
数据更新至: 2024-09-30
技术指标
6.71
MA5 (5日均线)
6.40
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 | 7.07 | 7.74 | 6.89 | 7.63 | +12.37% | 172,092 | 125,701,842 |
| 2024-09-27 | 6.62 | 6.94 | 6.49 | 6.79 | +4.46% | 77,837 | 52,203,430 |
| 2024-09-26 | 6.32 | 6.51 | 6.31 | 6.5 | +2.2% | 42,116 | 27,005,125 |
| 2024-09-25 | 6.31 | 6.46 | 6.31 | 6.36 | +1.27% | 47,345 | 30,258,877 |
| 2024-09-24 | 6.11 | 6.28 | 6.08 | 6.28 | +3.29% | 41,757 | 25,847,179 |
| 2024-09-23 | 6.06 | 6.16 | 6.01 | 6.08 | +0.66% | 26,070 | 15,898,494 |
| 2024-09-20 | 6.15 | 6.2 | 6.01 | 6.04 | -1.47% | 24,847 | 15,107,211 |
| 2024-09-19 | 6.04 | 6.15 | 5.96 | 6.13 | +1.83% | 31,055 | 18,886,660 |
| 2024-09-18 | 6.17 | 6.23 | 5.93 | 6.02 | -2.11% | 44,590 | 26,785,009 |
| 2024-09-13 | 6.26 | 6.31 | 6.13 | 6.15 | -2.07% | 30,607 | 19,012,175 |
| 2024-09-12 | 6.32 | 6.4 | 6.26 | 6.28 | +0.16% | 39,592 | 25,013,852 |
| 2024-09-11 | 6.37 | 6.38 | 6.23 | 6.27 | -1.42% | 58,432 | 36,770,353 |
| 2024-09-10 | 6.23 | 6.45 | 6.19 | 6.36 | +1.11% | 90,545 | 57,388,349 |
| 2024-09-09 | 5.97 | 6.48 | 5.97 | 6.29 | +4.31% | 91,755 | 57,446,413 |
| 2024-09-06 | 6.21 | 6.3 | 6.02 | 6.03 | -2.43% | 39,604 | 24,349,519 |
| 2024-09-05 | 6.01 | 6.18 | 6.01 | 6.18 | +2.49% | 30,971 | 18,989,734 |
| 2024-09-04 | 6.11 | 6.15 | 6.02 | 6.03 | -1.47% | 31,792 | 19,321,845 |
| 2024-09-03 | 6.16 | 6.3 | 6.03 | 6.12 | -1.45% | 55,525 | 34,151,605 |
| 2024-09-02 | 6.4 | 6.4 | 6.2 | 6.21 | -2.66% | 65,155 | 40,808,596 |
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：