股票概览
7.18
+13.43%
+0.85
6.5
开盘价
7.39
最高价
6.35
最低价
355,069
成交量
数据更新至: 2024-09-30
技术指标
6.18
MA5 (5日均线)
5.75
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 | 6.5 | 7.39 | 6.35 | 7.18 | +13.43% | 355,069 | 243,106,864 |
| 2024-09-27 | 6.09 | 6.46 | 5.96 | 6.33 | +4.11% | 273,548 | 169,332,941 |
| 2024-09-26 | 5.75 | 6.15 | 5.75 | 6.08 | +5.01% | 242,066 | 145,074,187 |
| 2024-09-25 | 5.65 | 6.1 | 5.56 | 5.79 | +4.7% | 213,771 | 124,365,924 |
| 2024-09-24 | 5.29 | 5.53 | 5.29 | 5.53 | +4.73% | 109,352 | 59,641,286 |
| 2024-09-23 | 5.29 | 5.37 | 5.26 | 5.28 | -1.12% | 59,388 | 31,501,347 |
| 2024-09-20 | 5.4 | 5.45 | 5.32 | 5.34 | -1.11% | 52,921 | 28,370,542 |
| 2024-09-19 | 5.3 | 5.41 | 5.18 | 5.4 | +3.25% | 68,569 | 36,632,973 |
| 2024-09-18 | 5.38 | 5.4 | 5.13 | 5.23 | -2.79% | 76,939 | 40,161,532 |
| 2024-09-13 | 5.56 | 5.66 | 5.36 | 5.38 | -3.24% | 102,047 | 55,590,837 |
| 2024-09-12 | 5.67 | 5.78 | 5.56 | 5.56 | -1.42% | 100,227 | 56,691,219 |
| 2024-09-11 | 5.51 | 5.73 | 5.41 | 5.64 | +2.55% | 160,602 | 89,716,490 |
| 2024-09-10 | 5.5 | 5.54 | 5.4 | 5.5 | +0.92% | 79,020 | 43,288,826 |
| 2024-09-09 | 5.33 | 5.5 | 5.25 | 5.45 | +1.87% | 107,930 | 58,596,895 |
| 2024-09-06 | 5.6 | 5.62 | 5.34 | 5.35 | -3.6% | 113,618 | 61,474,007 |
| 2024-09-05 | 5.56 | 5.63 | 5.45 | 5.55 | +0.18% | 113,109 | 62,854,533 |
| 2024-09-04 | 5.7 | 5.73 | 5.48 | 5.54 | -3.65% | 139,604 | 77,765,016 |
| 2024-09-03 | 5.84 | 5.87 | 5.69 | 5.75 | -0.86% | 122,384 | 70,640,268 |
| 2024-09-02 | 5.95 | 6.04 | 5.79 | 5.8 | -3.81% | 188,308 | 110,931,043 |
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：