股票概览
7.2
+7.3%
+0.49
6.99
开盘价
7.32
最高价
6.63
最低价
1,173,627
成交量
数据更新至: 2024-09-30
技术指标
6.20
MA5 (5日均线)
5.70
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 | 6.99 | 7.32 | 6.63 | 7.2 | +7.3% | 1,173,627 | 825,949,629 |
| 2024-09-27 | 6.13 | 6.74 | 6.05 | 6.71 | +9.46% | 744,800 | 481,864,042 |
| 2024-09-26 | 5.9 | 6.27 | 5.77 | 6.13 | +6.79% | 985,475 | 589,095,228 |
| 2024-09-25 | 5.21 | 5.74 | 5.21 | 5.74 | +9.96% | 615,089 | 339,683,579 |
| 2024-09-24 | 5.12 | 5.24 | 5.06 | 5.22 | +2.55% | 237,628 | 122,793,857 |
| 2024-09-23 | 5.11 | 5.17 | 5.08 | 5.09 | -1.17% | 146,516 | 74,910,090 |
| 2024-09-20 | 5.29 | 5.35 | 5.09 | 5.15 | -2.83% | 249,295 | 129,145,127 |
| 2024-09-19 | 5.25 | 5.35 | 5.19 | 5.3 | +1.34% | 299,368 | 157,564,734 |
| 2024-09-18 | 5.17 | 5.35 | 5.13 | 5.23 | 0% | 250,989 | 131,159,402 |
| 2024-09-13 | 5.14 | 5.41 | 5.09 | 5.23 | +2.35% | 417,758 | 219,367,812 |
| 2024-09-12 | 4.95 | 5.22 | 4.9 | 5.11 | +4.07% | 387,393 | 198,345,036 |
| 2024-09-11 | 4.93 | 4.95 | 4.86 | 4.91 | -0.41% | 93,174 | 45,658,010 |
| 2024-09-10 | 4.97 | 5.02 | 4.82 | 4.93 | -0.8% | 143,411 | 70,288,884 |
| 2024-09-09 | 4.97 | 5.11 | 4.95 | 4.97 | -1.39% | 178,768 | 89,479,610 |
| 2024-09-06 | 4.97 | 5.22 | 4.92 | 5.04 | +1.82% | 304,322 | 154,151,369 |
| 2024-09-05 | 4.89 | 5.01 | 4.89 | 4.95 | +1.23% | 149,741 | 74,361,494 |
| 2024-09-04 | 4.9 | 5 | 4.88 | 4.89 | -1.81% | 125,457 | 61,845,155 |
| 2024-09-03 | 4.86 | 5.06 | 4.84 | 4.98 | +2.47% | 188,906 | 93,665,773 |
| 2024-09-02 | 5.05 | 5.16 | 4.85 | 4.86 | -4.89% | 316,829 | 156,455,449 |
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：