股票概览
7.03
+8.82%
+0.57
6.56
开盘价
7.05
最高价
6.56
最低价
688,331
成交量
数据更新至: 2024-09-30
技术指标
6.35
MA5 (5日均线)
6.00
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 | 6.56 | 7.05 | 6.56 | 7.03 | +8.82% | 688,331 | 468,565,502 |
| 2024-09-27 | 6.39 | 6.48 | 6.35 | 6.46 | +2.38% | 197,091 | 126,335,251 |
| 2024-09-26 | 6.02 | 6.31 | 6.01 | 6.31 | +4.99% | 353,502 | 218,193,382 |
| 2024-09-25 | 5.97 | 6.15 | 5.97 | 6.01 | +1.35% | 302,440 | 183,768,715 |
| 2024-09-24 | 5.81 | 5.94 | 5.76 | 5.93 | +2.6% | 263,465 | 154,354,437 |
| 2024-09-23 | 5.65 | 5.85 | 5.6 | 5.78 | +2.12% | 213,139 | 122,652,127 |
| 2024-09-20 | 5.76 | 5.76 | 5.59 | 5.66 | -1.57% | 196,633 | 111,111,368 |
| 2024-09-19 | 5.63 | 5.78 | 5.61 | 5.75 | +2.68% | 232,709 | 132,998,194 |
| 2024-09-18 | 5.47 | 5.62 | 5.44 | 5.6 | +2.38% | 190,564 | 105,553,861 |
| 2024-09-13 | 5.43 | 5.53 | 5.41 | 5.47 | +0.74% | 222,744 | 122,133,189 |
| 2024-09-12 | 5.42 | 5.53 | 5.41 | 5.43 | +0.18% | 181,469 | 99,309,658 |
| 2024-09-11 | 5.34 | 5.43 | 5.29 | 5.42 | +1.31% | 166,209 | 89,380,114 |
| 2024-09-10 | 5.31 | 5.36 | 5.19 | 5.35 | +0.75% | 220,438 | 116,109,387 |
| 2024-09-09 | 5.42 | 5.48 | 5.28 | 5.31 | -3.45% | 246,549 | 131,940,931 |
| 2024-09-06 | 5.51 | 5.62 | 5.49 | 5.5 | -0.54% | 154,269 | 85,758,713 |
| 2024-09-05 | 5.42 | 5.54 | 5.41 | 5.53 | +2.03% | 166,906 | 91,323,653 |
| 2024-09-04 | 5.41 | 5.51 | 5.36 | 5.42 | 0% | 225,420 | 122,832,408 |
| 2024-09-03 | 5.43 | 5.45 | 5.37 | 5.42 | -1.45% | 237,110 | 128,407,961 |
| 2024-09-02 | 5.68 | 5.69 | 5.33 | 5.5 | -2.65% | 540,979 | 293,821,542 |
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：