股票概览
7.06
+14.05%
+0.87
6.38
开盘价
7.25
最高价
6.25
最低价
164,447
成交量
数据更新至: 2024-09-30
技术指标
6.10
MA5 (5日均线)
5.82
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 | 6.38 | 7.25 | 6.25 | 7.06 | +14.05% | 164,447 | 110,252,780 |
| 2024-09-27 | 6.28 | 6.45 | 6.13 | 6.19 | +5.63% | 116,982 | 73,033,726 |
| 2024-09-26 | 5.72 | 5.87 | 5.71 | 5.86 | +1.74% | 62,926 | 36,600,021 |
| 2024-09-25 | 5.64 | 5.79 | 5.64 | 5.76 | +2.13% | 60,882 | 34,934,451 |
| 2024-09-24 | 5.55 | 5.65 | 5.52 | 5.64 | +1.99% | 45,011 | 25,282,705 |
| 2024-09-23 | 5.55 | 5.57 | 5.51 | 5.53 | -0.36% | 21,517 | 11,915,997 |
| 2024-09-20 | 5.56 | 5.57 | 5.51 | 5.55 | -0.36% | 23,122 | 12,800,004 |
| 2024-09-19 | 5.54 | 5.61 | 5.5 | 5.57 | +1.27% | 37,260 | 20,748,095 |
| 2024-09-18 | 5.52 | 5.63 | 5.49 | 5.5 | -0.36% | 23,233 | 12,832,826 |
| 2024-09-13 | 5.61 | 5.62 | 5.51 | 5.52 | -0.54% | 22,339 | 12,428,776 |
| 2024-09-12 | 5.58 | 5.69 | 5.55 | 5.55 | -1.42% | 30,789 | 17,236,070 |
| 2024-09-11 | 5.61 | 5.75 | 5.59 | 5.63 | +0.9% | 31,066 | 17,606,029 |
| 2024-09-10 | 5.62 | 5.67 | 5.55 | 5.58 | -0.71% | 24,375 | 13,614,734 |
| 2024-09-09 | 5.58 | 5.69 | 5.51 | 5.62 | +1.26% | 25,920 | 14,561,993 |
| 2024-09-06 | 5.69 | 5.71 | 5.53 | 5.55 | -2.12% | 33,615 | 18,791,191 |
| 2024-09-05 | 5.58 | 5.71 | 5.56 | 5.67 | +1.07% | 25,579 | 14,452,881 |
| 2024-09-04 | 5.75 | 5.76 | 5.59 | 5.61 | -3.28% | 52,028 | 29,456,035 |
| 2024-09-03 | 5.72 | 5.9 | 5.72 | 5.8 | +1.4% | 50,116 | 29,067,233 |
| 2024-09-02 | 5.81 | 5.94 | 5.72 | 5.72 | -0.87% | 48,353 | 28,117,322 |
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：