股票概览
7.34
+14.51%
+0.93
6.66
开盘价
7.45
最高价
6.52
最低价
474,455
成交量
数据更新至: 2024-09-30
技术指标
6.26
MA5 (5日均线)
5.90
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 | 6.66 | 7.45 | 6.52 | 7.34 | +14.51% | 474,455 | 330,962,129 |
| 2024-09-27 | 6.09 | 6.53 | 6.09 | 6.41 | +5.25% | 325,745 | 205,165,411 |
| 2024-09-26 | 5.73 | 6.1 | 5.7 | 6.09 | +6.28% | 241,928 | 143,216,355 |
| 2024-09-25 | 5.71 | 5.92 | 5.71 | 5.73 | +0.35% | 196,944 | 114,268,345 |
| 2024-09-24 | 5.61 | 5.71 | 5.41 | 5.71 | +2.51% | 220,641 | 123,108,649 |
| 2024-09-23 | 5.51 | 5.63 | 5.47 | 5.57 | +0.91% | 78,815 | 43,926,727 |
| 2024-09-20 | 5.6 | 5.63 | 5.48 | 5.52 | -0.9% | 74,495 | 41,204,777 |
| 2024-09-19 | 5.58 | 5.65 | 5.5 | 5.57 | +0.91% | 80,620 | 44,914,907 |
| 2024-09-18 | 5.53 | 5.62 | 5.39 | 5.52 | -0.54% | 68,698 | 37,711,322 |
| 2024-09-13 | 5.65 | 5.68 | 5.54 | 5.55 | -1.77% | 56,785 | 31,802,925 |
| 2024-09-12 | 5.71 | 5.77 | 5.65 | 5.65 | -0.88% | 52,466 | 30,019,881 |
| 2024-09-11 | 5.76 | 5.76 | 5.67 | 5.7 | -1.21% | 49,233 | 28,096,654 |
| 2024-09-10 | 5.72 | 5.79 | 5.6 | 5.77 | +0.7% | 74,908 | 42,660,521 |
| 2024-09-09 | 5.72 | 5.8 | 5.69 | 5.73 | -0.52% | 52,484 | 30,107,881 |
| 2024-09-06 | 5.84 | 5.88 | 5.74 | 5.76 | -1.37% | 68,432 | 39,741,319 |
| 2024-09-05 | 5.86 | 5.92 | 5.79 | 5.84 | -0.68% | 91,115 | 53,280,890 |
| 2024-09-04 | 5.81 | 5.9 | 5.77 | 5.88 | +0.51% | 66,249 | 38,656,174 |
| 2024-09-03 | 5.77 | 5.88 | 5.71 | 5.85 | +2.09% | 80,285 | 46,665,136 |
| 2024-09-02 | 5.82 | 5.94 | 5.72 | 5.73 | -1.88% | 126,944 | 74,076,142 |
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：