股票概览
7.32
+19.22%
+1.18
6.48
开盘价
7.35
最高价
6.42
最低价
942,303
成交量
数据更新至: 2024-09-30
技术指标
6.06
MA5 (5日均线)
5.84
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 | 6.48 | 7.35 | 6.42 | 7.32 | +19.22% | 942,303 | 647,921,565 |
| 2024-09-27 | 5.77 | 6.3 | 5.75 | 6.14 | +7.72% | 659,374 | 396,170,543 |
| 2024-09-26 | 5.6 | 5.7 | 5.48 | 5.7 | +2.52% | 403,485 | 226,406,648 |
| 2024-09-25 | 5.58 | 5.77 | 5.56 | 5.56 | -0.54% | 507,918 | 287,171,433 |
| 2024-09-24 | 5.45 | 5.63 | 5.3 | 5.59 | +1.82% | 484,533 | 265,531,232 |
| 2024-09-23 | 5.64 | 5.69 | 5.48 | 5.49 | -4.69% | 466,859 | 260,016,807 |
| 2024-09-20 | 5.48 | 5.96 | 5.38 | 5.76 | +4.92% | 577,056 | 328,611,626 |
| 2024-09-19 | 5.45 | 5.63 | 5.24 | 5.49 | +0.73% | 446,943 | 243,240,367 |
| 2024-09-18 | 5.78 | 5.88 | 5.39 | 5.45 | -7.94% | 546,955 | 304,137,441 |
| 2024-09-13 | 6.07 | 6.4 | 5.9 | 5.92 | -4.82% | 715,594 | 441,506,373 |
| 2024-09-12 | 5.74 | 6.65 | 5.7 | 6.22 | +6.69% | 924,977 | 570,477,811 |
| 2024-09-11 | 6.02 | 6.4 | 5.8 | 5.83 | +4.29% | 784,796 | 475,072,848 |
| 2024-09-10 | 5.66 | 5.71 | 5.3 | 5.59 | -2.1% | 488,316 | 267,707,751 |
| 2024-09-09 | 5.81 | 6.18 | 5.65 | 5.71 | +3.44% | 654,470 | 385,839,592 |
| 2024-09-06 | 6 | 6 | 5.49 | 5.52 | -9.06% | 622,291 | 353,611,363 |
| 2024-09-05 | 6.14 | 6.18 | 5.91 | 6.07 | -2.1% | 559,718 | 335,946,977 |
| 2024-09-04 | 6.58 | 6.63 | 5.87 | 6.2 | -7.88% | 764,381 | 479,434,136 |
| 2024-09-03 | 6.36 | 6.73 | 6.21 | 6.73 | +0.6% | 807,792 | 524,348,005 |
| 2024-09-02 | 6.67 | 7.08 | 6.53 | 6.69 | +3.08% | 1,230,790 | 830,698,071 |
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：