股票概览
6.96
+4.5%
+0.3
6.69
开盘价
7.12
最高价
6.68
最低价
5,247,325
成交量
数据更新至: 2024-09-30
技术指标
6.77
MA5 (5日均线)
6.56
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 | 6.69 | 7.12 | 6.68 | 6.96 | +4.5% | 5,247,325 | 3,595,929,872 |
| 2024-09-27 | 6.79 | 6.79 | 6.52 | 6.66 | -1.33% | 2,256,032 | 1,489,254,912 |
| 2024-09-26 | 6.74 | 6.75 | 6.62 | 6.75 | +0.45% | 1,914,758 | 1,279,599,580 |
| 2024-09-25 | 6.89 | 6.99 | 6.68 | 6.72 | -0.59% | 2,114,933 | 1,435,594,867 |
| 2024-09-24 | 6.57 | 6.77 | 6.5 | 6.76 | +4.32% | 1,581,118 | 1,050,096,891 |
| 2024-09-23 | 6.4 | 6.54 | 6.35 | 6.48 | +1.57% | 855,303 | 552,285,041 |
| 2024-09-20 | 6.3 | 6.46 | 6.3 | 6.38 | +0.95% | 1,417,695 | 906,063,989 |
| 2024-09-19 | 6.39 | 6.42 | 6.16 | 6.32 | -1.1% | 1,316,659 | 824,933,191 |
| 2024-09-18 | 6.21 | 6.44 | 6.21 | 6.39 | +3.23% | 1,093,313 | 694,274,250 |
| 2024-09-13 | 6.21 | 6.26 | 6.18 | 6.19 | -2.21% | 999,003 | 621,989,711 |
| 2024-09-12 | 6.29 | 6.35 | 6.24 | 6.33 | +0.48% | 981,190 | 618,130,421 |
| 2024-09-11 | 6.47 | 6.48 | 6.16 | 6.3 | -3.08% | 1,767,134 | 1,107,431,799 |
| 2024-09-10 | 6.38 | 6.53 | 6.37 | 6.5 | +1.88% | 1,166,644 | 754,993,995 |
| 2024-09-09 | 6.6 | 6.63 | 6.36 | 6.38 | -3.33% | 1,415,483 | 909,117,610 |
| 2024-09-06 | 6.55 | 6.72 | 6.54 | 6.6 | +0.76% | 857,288 | 569,645,556 |
| 2024-09-05 | 6.62 | 6.65 | 6.48 | 6.55 | -0.61% | 1,222,282 | 798,674,191 |
| 2024-09-04 | 6.6 | 6.65 | 6.5 | 6.59 | -1.2% | 1,037,614 | 683,716,320 |
| 2024-09-03 | 6.95 | 7 | 6.62 | 6.67 | -4.3% | 1,758,759 | 1,183,594,560 |
| 2024-09-02 | 6.75 | 7.02 | 6.73 | 6.97 | +2.35% | 1,645,611 | 1,140,862,242 |
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：