股票概览
7.06
+8.28%
+0.54
6.6
开盘价
7.22
最高价
6.6
最低价
60,317
成交量
数据更新至: 2024-09-30
技术指标
6.50
MA5 (5日均线)
6.37
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 | 6.6 | 7.22 | 6.6 | 7.06 | +8.28% | 60,317 | 42,006,401 |
| 2024-09-27 | 6.31 | 6.66 | 6.31 | 6.52 | +2.03% | 23,243 | 15,092,529 |
| 2024-09-26 | 6.19 | 6.41 | 6.17 | 6.39 | +2.08% | 28,336 | 17,896,897 |
| 2024-09-25 | 6.32 | 6.41 | 6.15 | 6.26 | 0% | 16,293 | 10,230,952 |
| 2024-09-24 | 6.22 | 6.32 | 6.21 | 6.26 | +0.64% | 10,348 | 6,491,249 |
| 2024-09-23 | 6.21 | 6.25 | 6.18 | 6.22 | +0.32% | 5,138 | 3,189,474 |
| 2024-09-20 | 6.21 | 6.27 | 6.16 | 6.2 | -0.48% | 4,382 | 2,715,733 |
| 2024-09-19 | 6.24 | 6.29 | 6.12 | 6.23 | 0% | 6,621 | 4,110,472 |
| 2024-09-18 | 6.31 | 6.4 | 6.1 | 6.23 | -1.74% | 10,930 | 6,809,897 |
| 2024-09-13 | 6.45 | 6.53 | 6.3 | 6.34 | -2.16% | 11,405 | 7,293,385 |
| 2024-09-12 | 6 | 6.93 | 6 | 6.48 | +8% | 35,396 | 22,840,289 |
| 2024-09-11 | 5.97 | 6.06 | 5.97 | 6 | 0% | 5,306 | 3,194,394 |
| 2024-09-10 | 6.04 | 6.06 | 5.95 | 6 | +0.33% | 4,149 | 2,483,947 |
| 2024-09-09 | 6.09 | 6.09 | 5.93 | 5.98 | -0.83% | 6,256 | 3,741,548 |
| 2024-09-06 | 5.82 | 6.05 | 5.8 | 6.03 | +3.43% | 9,870 | 5,833,881 |
| 2024-09-05 | 5.79 | 5.84 | 5.71 | 5.83 | +0.52% | 5,652 | 3,261,645 |
| 2024-09-04 | 5.82 | 5.88 | 5.76 | 5.8 | -1.02% | 5,126 | 2,976,260 |
| 2024-09-03 | 5.83 | 5.88 | 5.78 | 5.86 | -0.34% | 4,269 | 2,494,300 |
| 2024-09-02 | 5.95 | 5.97 | 5.77 | 5.88 | -2% | 6,335 | 3,727,145 |
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：