股票概览
7.14
+14.42%
+0.9
6.44
开盘价
7.24
最高价
6.35
最低价
751,362
成交量
数据更新至: 2024-09-30
技术指标
6.21
MA5 (5日均线)
5.90
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 | 6.44 | 7.24 | 6.35 | 7.14 | +14.42% | 751,362 | 510,076,357 |
| 2024-09-27 | 6.02 | 6.34 | 5.97 | 6.24 | +4.87% | 418,387 | 257,628,741 |
| 2024-09-26 | 5.82 | 5.95 | 5.79 | 5.95 | +1.71% | 228,701 | 134,336,961 |
| 2024-09-25 | 5.89 | 6.07 | 5.84 | 5.85 | -0.34% | 303,355 | 180,320,427 |
| 2024-09-24 | 5.77 | 5.9 | 5.66 | 5.87 | +1.21% | 270,055 | 156,595,298 |
| 2024-09-23 | 5.6 | 5.85 | 5.6 | 5.8 | +2.47% | 266,971 | 152,814,827 |
| 2024-09-20 | 5.9 | 5.9 | 5.63 | 5.66 | +2.35% | 287,217 | 164,318,844 |
| 2024-09-19 | 5.5 | 5.59 | 5.45 | 5.53 | +0.73% | 101,187 | 55,984,671 |
| 2024-09-18 | 5.41 | 5.49 | 5.32 | 5.49 | +1.1% | 85,986 | 46,532,423 |
| 2024-09-13 | 5.6 | 5.64 | 5.43 | 5.43 | -3.72% | 136,407 | 74,978,561 |
| 2024-09-12 | 5.59 | 5.75 | 5.55 | 5.64 | +0.18% | 193,524 | 109,846,224 |
| 2024-09-11 | 5.52 | 5.75 | 5.5 | 5.63 | +0.36% | 204,120 | 114,858,778 |
| 2024-09-10 | 5.39 | 5.69 | 5.29 | 5.61 | +4.86% | 253,716 | 140,445,013 |
| 2024-09-09 | 5.4 | 5.41 | 5.3 | 5.35 | -1.47% | 82,564 | 44,224,800 |
| 2024-09-06 | 5.63 | 5.64 | 5.42 | 5.43 | -3.55% | 118,313 | 65,117,090 |
| 2024-09-05 | 5.69 | 5.74 | 5.59 | 5.63 | -1.23% | 98,222 | 55,439,637 |
| 2024-09-04 | 5.68 | 5.77 | 5.64 | 5.7 | -0.87% | 105,707 | 60,300,319 |
| 2024-09-03 | 5.68 | 5.77 | 5.67 | 5.75 | +0.7% | 113,784 | 64,996,269 |
| 2024-09-02 | 5.76 | 5.88 | 5.69 | 5.71 | -1.21% | 146,636 | 84,812,193 |
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：