股票概览
7.39
+17.49%
+1.1
6.78
开盘价
7.43
最高价
6.59
最低价
1,181,751
成交量
数据更新至: 2024-09-30
技术指标
6.11
MA5 (5日均线)
5.71
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 | 6.78 | 7.43 | 6.59 | 7.39 | +17.49% | 1,181,751 | 828,120,259 |
| 2024-09-27 | 5.87 | 6.45 | 5.87 | 6.29 | +9.01% | 785,243 | 484,571,940 |
| 2024-09-26 | 5.54 | 5.78 | 5.53 | 5.77 | +3.96% | 343,525 | 194,256,679 |
| 2024-09-25 | 5.64 | 5.72 | 5.54 | 5.55 | -0.18% | 352,184 | 198,197,600 |
| 2024-09-24 | 5.43 | 5.57 | 5.36 | 5.56 | +2.96% | 308,382 | 169,199,296 |
| 2024-09-23 | 5.39 | 5.44 | 5.33 | 5.4 | +0.56% | 165,574 | 89,378,188 |
| 2024-09-20 | 5.34 | 5.39 | 5.32 | 5.37 | +0.56% | 191,732 | 102,838,979 |
| 2024-09-19 | 5.22 | 5.36 | 5.17 | 5.34 | +2.89% | 236,225 | 125,167,513 |
| 2024-09-18 | 5.22 | 5.23 | 5.11 | 5.19 | -0.76% | 145,590 | 75,186,420 |
| 2024-09-13 | 5.28 | 5.32 | 5.2 | 5.23 | -0.95% | 153,644 | 80,673,884 |
| 2024-09-12 | 5.28 | 5.35 | 5.26 | 5.28 | +0.57% | 154,827 | 82,182,079 |
| 2024-09-11 | 5.27 | 5.29 | 5.22 | 5.25 | -0.57% | 119,076 | 62,593,901 |
| 2024-09-10 | 5.28 | 5.34 | 5.16 | 5.28 | +0.57% | 198,334 | 103,843,173 |
| 2024-09-09 | 5.19 | 5.36 | 5.15 | 5.25 | +0.38% | 211,753 | 111,466,986 |
| 2024-09-06 | 5.39 | 5.43 | 5.22 | 5.23 | -1.32% | 170,119 | 90,124,712 |
| 2024-09-05 | 5.24 | 5.36 | 5.23 | 5.3 | +1.73% | 164,280 | 87,074,640 |
| 2024-09-04 | 5.21 | 5.28 | 5.19 | 5.21 | -0.76% | 149,284 | 78,208,350 |
| 2024-09-03 | 5.24 | 5.28 | 5.17 | 5.25 | +0.38% | 203,860 | 106,622,567 |
| 2024-09-02 | 5.45 | 5.45 | 5.22 | 5.23 | -4.04% | 223,246 | 119,169,649 |
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：