股票概览
7.56
+11.18%
+0.76
7.1
开盘价
7.7
最高价
6.86
最低价
214,479
成交量
数据更新至: 2024-09-30
技术指标
6.65
MA5 (5日均线)
6.43
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 | 7.1 | 7.7 | 6.86 | 7.56 | +11.18% | 214,479 | 156,933,969 |
| 2024-09-27 | 6.43 | 6.93 | 6.4 | 6.8 | +7.26% | 135,026 | 90,198,181 |
| 2024-09-26 | 6.23 | 6.39 | 6.15 | 6.34 | +0.79% | 67,267 | 42,330,027 |
| 2024-09-25 | 6.25 | 6.47 | 6.24 | 6.29 | +0.8% | 79,568 | 50,439,376 |
| 2024-09-24 | 6.33 | 6.41 | 6.07 | 6.24 | -2.19% | 95,522 | 59,456,639 |
| 2024-09-23 | 6.63 | 6.98 | 6.25 | 6.38 | -0.93% | 130,686 | 86,396,219 |
| 2024-09-20 | 6.17 | 6.48 | 6.03 | 6.44 | +4.72% | 73,439 | 46,389,571 |
| 2024-09-19 | 6.01 | 6.22 | 6.01 | 6.15 | +2.33% | 18,408 | 11,251,490 |
| 2024-09-18 | 6.07 | 6.15 | 5.93 | 6.01 | -0.99% | 18,031 | 10,805,628 |
| 2024-09-13 | 6.21 | 6.26 | 6.07 | 6.07 | -2.25% | 18,774 | 11,495,853 |
| 2024-09-12 | 6.31 | 6.4 | 6.21 | 6.21 | -0.48% | 25,095 | 15,828,546 |
| 2024-09-11 | 6.2 | 6.36 | 6.19 | 6.24 | -0.32% | 14,239 | 8,914,130 |
| 2024-09-10 | 6.26 | 6.33 | 6.13 | 6.26 | 0% | 24,501 | 15,209,979 |
| 2024-09-09 | 6.15 | 6.39 | 6.08 | 6.26 | +0.64% | 17,541 | 10,955,985 |
| 2024-09-06 | 6.35 | 6.43 | 6.22 | 6.22 | -3.42% | 36,742 | 23,232,805 |
| 2024-09-05 | 6.33 | 6.58 | 6.25 | 6.44 | +1.42% | 49,231 | 31,670,879 |
| 2024-09-04 | 6.29 | 6.75 | 6.24 | 6.35 | +0.47% | 67,881 | 43,904,736 |
| 2024-09-03 | 6.22 | 6.33 | 6.16 | 6.32 | +1.61% | 19,167 | 11,994,204 |
| 2024-09-02 | 6.35 | 6.42 | 6.2 | 6.22 | -2.96% | 26,751 | 16,851,665 |
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：