股票概览
7.69
+13.09%
+0.89
7.03
开盘价
7.7
最高价
6.9
最低价
148,715
成交量
数据更新至: 2024-09-30
技术指标
6.71
MA5 (5日均线)
6.42
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 | 7.03 | 7.7 | 6.9 | 7.69 | +13.09% | 148,715 | 109,240,675 |
| 2024-09-27 | 6.52 | 6.94 | 6.52 | 6.8 | +5.26% | 99,264 | 66,686,631 |
| 2024-09-26 | 6.3 | 6.47 | 6.25 | 6.46 | +2.54% | 55,089 | 35,123,189 |
| 2024-09-25 | 6.37 | 6.45 | 6.26 | 6.3 | -0.32% | 63,384 | 40,369,567 |
| 2024-09-24 | 6.19 | 6.33 | 6.15 | 6.32 | +1.94% | 46,694 | 29,282,930 |
| 2024-09-23 | 6.12 | 6.22 | 6.05 | 6.2 | +1.47% | 35,349 | 21,663,094 |
| 2024-09-20 | 6.2 | 6.26 | 6.07 | 6.11 | -1.61% | 20,535 | 12,578,903 |
| 2024-09-19 | 6.11 | 6.28 | 6.01 | 6.21 | +2.14% | 29,985 | 18,490,618 |
| 2024-09-18 | 6.06 | 6.1 | 5.94 | 6.08 | +0.33% | 38,287 | 23,019,034 |
| 2024-09-13 | 6.17 | 6.23 | 6.04 | 6.06 | -2.1% | 29,213 | 17,853,296 |
| 2024-09-12 | 6.17 | 6.33 | 6.17 | 6.19 | +0.65% | 24,493 | 15,275,936 |
| 2024-09-11 | 6.18 | 6.21 | 6.11 | 6.15 | -0.81% | 29,074 | 17,901,371 |
| 2024-09-10 | 6.16 | 6.23 | 6.05 | 6.2 | +0.65% | 35,438 | 21,777,980 |
| 2024-09-09 | 6.12 | 6.29 | 6.08 | 6.16 | -0.48% | 43,289 | 26,809,775 |
| 2024-09-06 | 6.37 | 6.42 | 6.17 | 6.19 | -2.37% | 28,352 | 17,813,961 |
| 2024-09-05 | 6.22 | 6.39 | 6.22 | 6.34 | +1.77% | 33,715 | 21,315,566 |
| 2024-09-04 | 6.18 | 6.29 | 6.16 | 6.23 | +0.65% | 28,888 | 18,046,427 |
| 2024-09-03 | 6.25 | 6.32 | 6.17 | 6.19 | -0.64% | 36,243 | 22,564,492 |
| 2024-09-02 | 6.39 | 6.46 | 6.22 | 6.23 | -2.5% | 54,909 | 34,641,663 |
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：