股票概览
7.85
+15.61%
+1.06
7.13
开盘价
7.97
最高价
6.91
最低价
417,814
成交量
数据更新至: 2024-09-30
技术指标
6.67
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 | 7.13 | 7.97 | 6.91 | 7.85 | +15.61% | 417,814 | 308,199,691 |
| 2024-09-27 | 6.37 | 6.81 | 6.27 | 6.79 | +7.44% | 306,257 | 200,887,385 |
| 2024-09-26 | 6.28 | 6.35 | 6.15 | 6.32 | +1.77% | 202,190 | 126,757,081 |
| 2024-09-25 | 6.15 | 6.42 | 6.13 | 6.21 | +0.81% | 255,201 | 159,848,651 |
| 2024-09-24 | 5.98 | 6.19 | 5.88 | 6.16 | +1.99% | 234,894 | 142,527,228 |
| 2024-09-23 | 6.13 | 6.22 | 5.99 | 6.04 | -1.95% | 181,799 | 110,638,639 |
| 2024-09-20 | 6.16 | 6.25 | 6.06 | 6.16 | -1.44% | 243,117 | 149,546,085 |
| 2024-09-19 | 6.08 | 6.25 | 5.97 | 6.25 | +0.16% | 338,421 | 207,092,441 |
| 2024-09-18 | 5.76 | 6.68 | 5.65 | 6.24 | +9.09% | 382,486 | 239,154,276 |
| 2024-09-13 | 5.87 | 5.96 | 5.71 | 5.72 | -3.05% | 98,571 | 57,382,182 |
| 2024-09-12 | 5.75 | 6.01 | 5.74 | 5.9 | +2.08% | 147,688 | 87,262,583 |
| 2024-09-11 | 5.86 | 5.93 | 5.71 | 5.78 | -2.53% | 167,794 | 97,473,800 |
| 2024-09-10 | 5.62 | 6.09 | 5.62 | 5.93 | +5.33% | 259,087 | 152,221,428 |
| 2024-09-09 | 5.6 | 5.71 | 5.51 | 5.63 | 0% | 53,045 | 29,800,016 |
| 2024-09-06 | 5.82 | 5.87 | 5.62 | 5.63 | -2.6% | 60,944 | 34,781,655 |
| 2024-09-05 | 5.67 | 5.83 | 5.67 | 5.78 | +1.4% | 50,030 | 28,897,842 |
| 2024-09-04 | 5.7 | 5.78 | 5.68 | 5.7 | -1.21% | 50,103 | 28,710,453 |
| 2024-09-03 | 5.6 | 5.77 | 5.58 | 5.77 | +3.41% | 68,080 | 38,715,462 |
| 2024-09-02 | 5.73 | 5.75 | 5.58 | 5.58 | -2.11% | 49,050 | 27,805,755 |
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：