股票概览
7.17
+13.81%
+0.87
6.61
开盘价
7.28
最高价
6.41
最低价
290,058
成交量
数据更新至: 2024-09-30
技术指标
6.25
MA5 (5日均线)
5.97
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 | 6.61 | 7.28 | 6.41 | 7.17 | +13.81% | 290,058 | 198,052,357 |
| 2024-09-27 | 6.05 | 6.42 | 6.01 | 6.3 | +5.18% | 172,794 | 107,428,114 |
| 2024-09-26 | 5.84 | 5.99 | 5.77 | 5.99 | +1.01% | 105,218 | 61,952,178 |
| 2024-09-25 | 5.94 | 6.09 | 5.89 | 5.93 | +0.85% | 96,361 | 57,759,785 |
| 2024-09-24 | 5.74 | 5.9 | 5.72 | 5.88 | +2.98% | 84,585 | 49,207,914 |
| 2024-09-23 | 5.75 | 5.79 | 5.66 | 5.71 | +0.18% | 47,969 | 27,462,495 |
| 2024-09-20 | 5.82 | 5.83 | 5.66 | 5.7 | -1.21% | 52,887 | 30,254,066 |
| 2024-09-19 | 5.63 | 5.82 | 5.62 | 5.77 | +2.85% | 67,848 | 39,078,201 |
| 2024-09-18 | 5.69 | 5.7 | 5.5 | 5.61 | -0.18% | 63,221 | 35,347,885 |
| 2024-09-13 | 5.73 | 5.74 | 5.6 | 5.62 | -1.75% | 44,267 | 25,060,189 |
| 2024-09-12 | 5.76 | 5.86 | 5.71 | 5.72 | -0.35% | 39,461 | 22,873,234 |
| 2024-09-11 | 5.74 | 5.81 | 5.71 | 5.74 | -0.69% | 37,689 | 21,675,120 |
| 2024-09-10 | 5.73 | 5.82 | 5.67 | 5.78 | +0.35% | 42,035 | 24,094,005 |
| 2024-09-09 | 5.67 | 5.83 | 5.62 | 5.76 | +2.13% | 60,756 | 34,927,451 |
| 2024-09-06 | 5.88 | 5.9 | 5.62 | 5.64 | -3.75% | 77,197 | 44,177,302 |
| 2024-09-05 | 5.77 | 5.96 | 5.73 | 5.86 | +2.09% | 75,465 | 44,211,964 |
| 2024-09-04 | 5.78 | 5.83 | 5.73 | 5.74 | -1.37% | 44,360 | 25,606,987 |
| 2024-09-03 | 5.85 | 5.95 | 5.79 | 5.82 | -1.19% | 60,268 | 35,269,516 |
| 2024-09-02 | 5.92 | 6.05 | 5.87 | 5.89 | -0.67% | 64,813 | 38,550,709 |
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：