股票概览
7.04
+6.34%
+0.42
6.72
开盘价
7.15
最高价
6.6
最低价
573,690
成交量
数据更新至: 2024-09-30
技术指标
6.65
MA5 (5日均线)
6.45
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 | 6.72 | 7.15 | 6.6 | 7.04 | +6.34% | 573,690 | 391,667,841 |
| 2024-09-27 | 6.59 | 6.66 | 6.5 | 6.62 | +1.38% | 167,917 | 110,583,971 |
| 2024-09-26 | 6.5 | 6.55 | 6.39 | 6.53 | +0.15% | 153,873 | 99,580,561 |
| 2024-09-25 | 6.58 | 6.68 | 6.51 | 6.52 | -0.15% | 185,066 | 122,034,008 |
| 2024-09-24 | 6.26 | 6.54 | 6.19 | 6.53 | +4.98% | 153,341 | 98,222,133 |
| 2024-09-23 | 6.2 | 6.3 | 6.17 | 6.22 | +0.48% | 90,988 | 56,782,762 |
| 2024-09-20 | 6.22 | 6.24 | 6.12 | 6.19 | -0.48% | 85,553 | 52,815,315 |
| 2024-09-19 | 6.28 | 6.28 | 6.15 | 6.22 | -0.48% | 118,193 | 73,466,608 |
| 2024-09-18 | 6.3 | 6.37 | 6.22 | 6.25 | -1.26% | 94,035 | 58,979,984 |
| 2024-09-13 | 6.28 | 6.37 | 6.25 | 6.33 | +0.32% | 179,101 | 112,965,602 |
| 2024-09-12 | 6.16 | 6.35 | 6.16 | 6.31 | +1.61% | 113,378 | 71,251,805 |
| 2024-09-11 | 6.32 | 6.37 | 6.15 | 6.21 | -2.2% | 127,154 | 79,310,617 |
| 2024-09-10 | 6.31 | 6.4 | 6.25 | 6.35 | +0.47% | 76,017 | 48,017,681 |
| 2024-09-09 | 6.25 | 6.34 | 6.21 | 6.32 | +0.96% | 90,277 | 56,742,032 |
| 2024-09-06 | 6.35 | 6.47 | 6.26 | 6.26 | -1.42% | 62,680 | 39,860,347 |
| 2024-09-05 | 6.29 | 6.37 | 6.27 | 6.35 | +1.28% | 68,721 | 43,489,445 |
| 2024-09-04 | 6.33 | 6.4 | 6.26 | 6.27 | -1.42% | 80,176 | 50,658,730 |
| 2024-09-03 | 6.51 | 6.56 | 6.33 | 6.36 | -2.3% | 102,022 | 65,442,177 |
| 2024-09-02 | 6.36 | 6.61 | 6.35 | 6.51 | +1.72% | 188,172 | 122,810,543 |
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：