股票概览
7.5
+15.21%
+0.99
6.8
开盘价
7.54
最高价
6.65
最低价
224,363
成交量
数据更新至: 2024-09-30
技术指标
6.36
MA5 (5日均线)
5.98
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 | 6.8 | 7.54 | 6.65 | 7.5 | +15.21% | 224,363 | 160,238,995 |
| 2024-09-27 | 6.15 | 6.65 | 6.14 | 6.51 | +7.25% | 123,342 | 79,082,005 |
| 2024-09-26 | 5.89 | 6.07 | 5.86 | 6.07 | +3.06% | 58,236 | 34,832,544 |
| 2024-09-25 | 5.89 | 6.03 | 5.84 | 5.89 | +1.03% | 71,575 | 42,512,154 |
| 2024-09-24 | 5.56 | 5.83 | 5.55 | 5.83 | +4.86% | 81,140 | 46,147,660 |
| 2024-09-23 | 5.64 | 5.68 | 5.52 | 5.56 | -1.42% | 37,608 | 20,985,363 |
| 2024-09-20 | 5.67 | 5.71 | 5.57 | 5.64 | -1.05% | 35,443 | 19,936,475 |
| 2024-09-19 | 5.6 | 5.77 | 5.55 | 5.7 | +1.97% | 49,469 | 28,099,871 |
| 2024-09-18 | 5.63 | 5.65 | 5.41 | 5.59 | +1.27% | 46,848 | 25,891,408 |
| 2024-09-13 | 5.76 | 5.8 | 5.52 | 5.52 | -4.5% | 46,618 | 26,137,235 |
| 2024-09-12 | 5.84 | 5.94 | 5.78 | 5.78 | -1.03% | 47,719 | 27,948,989 |
| 2024-09-11 | 5.8 | 5.91 | 5.77 | 5.84 | -0.17% | 31,549 | 18,462,667 |
| 2024-09-10 | 5.78 | 5.88 | 5.73 | 5.85 | +1.04% | 39,012 | 22,638,305 |
| 2024-09-09 | 5.78 | 5.9 | 5.72 | 5.79 | -0.52% | 34,813 | 20,181,596 |
| 2024-09-06 | 6.02 | 6.03 | 5.79 | 5.82 | -3.48% | 50,799 | 29,793,814 |
| 2024-09-05 | 6 | 6.06 | 5.97 | 6.03 | +1.01% | 33,363 | 20,064,063 |
| 2024-09-04 | 5.87 | 6.17 | 5.87 | 5.97 | -0.33% | 54,854 | 32,856,463 |
| 2024-09-03 | 5.81 | 6.01 | 5.78 | 5.99 | +3.1% | 48,616 | 28,789,217 |
| 2024-09-02 | 6.03 | 6.06 | 5.79 | 5.81 | -4.6% | 69,176 | 40,966,584 |
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：