股票概览
7.82
+16.37%
+1.1
7.06
开盘价
7.96
最高价
6.88
最低价
796,285
成交量
数据更新至: 2024-09-30
技术指标
6.52
MA5 (5日均线)
6.23
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 | 7.06 | 7.96 | 6.88 | 7.82 | +16.37% | 796,285 | 586,147,495 |
| 2024-09-27 | 6.17 | 6.86 | 6.17 | 6.72 | +9.27% | 643,010 | 419,925,420 |
| 2024-09-26 | 5.93 | 6.15 | 5.89 | 6.15 | +3.36% | 323,897 | 195,335,009 |
| 2024-09-25 | 5.95 | 6.12 | 5.93 | 5.95 | -0.5% | 395,310 | 238,031,637 |
| 2024-09-24 | 5.77 | 5.98 | 5.7 | 5.98 | +3.64% | 370,506 | 217,288,782 |
| 2024-09-23 | 5.73 | 5.8 | 5.65 | 5.77 | -0.17% | 200,985 | 114,827,546 |
| 2024-09-20 | 5.91 | 5.92 | 5.71 | 5.78 | -3.18% | 305,990 | 176,893,860 |
| 2024-09-19 | 6.13 | 6.13 | 5.85 | 5.97 | -1.49% | 364,505 | 217,849,247 |
| 2024-09-18 | 5.96 | 6.17 | 5.87 | 6.06 | -0.16% | 373,626 | 223,885,031 |
| 2024-09-13 | 5.9 | 6.2 | 5.78 | 6.07 | +0.17% | 617,544 | 366,446,024 |
| 2024-09-12 | 5.49 | 6.53 | 5.43 | 6.06 | +11.4% | 742,017 | 459,714,024 |
| 2024-09-11 | 5.33 | 5.51 | 5.31 | 5.44 | +1.87% | 104,661 | 56,905,662 |
| 2024-09-10 | 5.34 | 5.38 | 5.24 | 5.34 | +0.19% | 74,211 | 39,393,911 |
| 2024-09-09 | 5.38 | 5.41 | 5.3 | 5.33 | -0.93% | 69,282 | 37,038,717 |
| 2024-09-06 | 5.58 | 5.58 | 5.36 | 5.38 | -3.58% | 112,294 | 61,209,272 |
| 2024-09-05 | 5.49 | 5.71 | 5.49 | 5.58 | +1.27% | 153,082 | 86,049,793 |
| 2024-09-04 | 5.44 | 5.6 | 5.42 | 5.51 | +0.55% | 132,193 | 73,111,201 |
| 2024-09-03 | 5.38 | 5.55 | 5.35 | 5.48 | +1.86% | 114,282 | 62,468,328 |
| 2024-09-02 | 5.49 | 5.57 | 5.36 | 5.38 | -2.18% | 132,812 | 72,447,124 |
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：