股票概览
7.78
+14.41%
+0.98
7.02
开盘价
7.87
最高价
6.96
最低价
324,856
成交量
数据更新至: 2024-09-30
技术指标
6.69
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 | 7.02 | 7.87 | 6.96 | 7.78 | +14.41% | 324,856 | 240,105,114 |
| 2024-09-27 | 6.45 | 6.87 | 6.45 | 6.8 | +6.25% | 160,157 | 106,811,988 |
| 2024-09-26 | 6.28 | 6.4 | 6.27 | 6.4 | +1.27% | 80,649 | 51,170,665 |
| 2024-09-25 | 6.19 | 6.48 | 6.19 | 6.32 | +2.6% | 144,757 | 92,200,484 |
| 2024-09-24 | 5.99 | 6.17 | 5.99 | 6.16 | +2.84% | 62,315 | 38,041,635 |
| 2024-09-23 | 6.01 | 6.09 | 5.98 | 5.99 | -0.83% | 32,050 | 19,290,159 |
| 2024-09-20 | 6.15 | 6.18 | 6.01 | 6.04 | -2.27% | 50,835 | 30,896,633 |
| 2024-09-19 | 6.08 | 6.22 | 6.01 | 6.18 | +2.15% | 70,022 | 43,016,840 |
| 2024-09-18 | 6.01 | 6.08 | 5.92 | 6.05 | +0.67% | 45,146 | 27,068,814 |
| 2024-09-13 | 5.97 | 6.14 | 5.91 | 6.01 | +0.5% | 63,651 | 38,328,540 |
| 2024-09-12 | 6.1 | 6.15 | 5.98 | 5.98 | -1.97% | 62,325 | 37,657,410 |
| 2024-09-11 | 6.02 | 6.22 | 6.02 | 6.1 | +0.49% | 67,658 | 41,516,011 |
| 2024-09-10 | 6.19 | 6.19 | 6.01 | 6.07 | -1.46% | 59,521 | 36,089,815 |
| 2024-09-09 | 6.12 | 6.2 | 6.09 | 6.16 | +0.33% | 42,523 | 26,112,133 |
| 2024-09-06 | 6.17 | 6.21 | 6.1 | 6.14 | -0.65% | 75,610 | 46,481,666 |
| 2024-09-05 | 6.28 | 6.36 | 6.13 | 6.18 | -2.22% | 132,102 | 81,990,640 |
| 2024-09-04 | 6.3 | 6.53 | 6.22 | 6.32 | -0.94% | 177,615 | 113,428,433 |
| 2024-09-03 | 6.14 | 6.38 | 6.1 | 6.38 | +3.07% | 161,465 | 101,068,447 |
| 2024-09-02 | 6.01 | 6.23 | 6 | 6.19 | +2.48% | 142,566 | 87,897,300 |
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：