股票概览
7.3
+7.67%
+0.52
7.01
开盘价
7.41
最高价
6.93
最低价
520,952
成交量
数据更新至: 2024-09-30
技术指标
6.55
MA5 (5日均线)
6.17
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 | 7.01 | 7.41 | 6.93 | 7.3 | +7.67% | 520,952 | 375,201,575 |
| 2024-09-27 | 6.57 | 6.79 | 6.52 | 6.78 | +5.44% | 153,416 | 102,148,378 |
| 2024-09-26 | 6.16 | 6.44 | 6.13 | 6.43 | +4.55% | 181,882 | 114,475,205 |
| 2024-09-25 | 6.19 | 6.35 | 6.14 | 6.15 | +0.65% | 174,324 | 108,792,929 |
| 2024-09-24 | 5.85 | 6.11 | 5.83 | 6.11 | +5.53% | 174,523 | 104,366,639 |
| 2024-09-23 | 5.81 | 5.88 | 5.77 | 5.79 | -0.17% | 74,770 | 43,409,093 |
| 2024-09-20 | 5.84 | 5.86 | 5.73 | 5.8 | -1.02% | 95,846 | 55,303,570 |
| 2024-09-19 | 5.7 | 5.95 | 5.69 | 5.86 | +3.35% | 126,898 | 74,032,573 |
| 2024-09-18 | 5.76 | 5.76 | 5.62 | 5.67 | -1.56% | 62,731 | 35,610,995 |
| 2024-09-13 | 5.81 | 5.81 | 5.7 | 5.76 | -0.86% | 84,650 | 48,624,004 |
| 2024-09-12 | 5.85 | 5.91 | 5.8 | 5.81 | 0% | 69,544 | 40,654,459 |
| 2024-09-11 | 5.79 | 5.87 | 5.77 | 5.81 | -0.17% | 63,663 | 37,055,673 |
| 2024-09-10 | 5.93 | 5.94 | 5.71 | 5.82 | -1.52% | 99,184 | 57,431,581 |
| 2024-09-09 | 5.93 | 5.99 | 5.89 | 5.91 | -0.84% | 73,386 | 43,484,501 |
| 2024-09-06 | 6.1 | 6.1 | 5.95 | 5.96 | -1.81% | 87,865 | 52,671,096 |
| 2024-09-05 | 6.01 | 6.11 | 6.01 | 6.07 | +0.83% | 71,695 | 43,533,305 |
| 2024-09-04 | 6.02 | 6.11 | 6 | 6.02 | -0.5% | 72,375 | 43,817,394 |
| 2024-09-03 | 6.06 | 6.13 | 6.03 | 6.05 | -0.17% | 87,935 | 53,358,034 |
| 2024-09-02 | 6.19 | 6.39 | 6.05 | 6.06 | -3.19% | 153,102 | 93,581,841 |
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：