股票概览
7.77
+9.59%
+0.68
7.09
开盘价
7.8
最高价
6.95
最低价
284,322
成交量
数据更新至: 2024-09-30
技术指标
7.16
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 | 7.09 | 7.8 | 6.95 | 7.77 | +9.59% | 284,322 | 210,843,057 |
| 2024-09-27 | 6.99 | 7.1 | 6.84 | 7.09 | +3.5% | 130,705 | 91,374,447 |
| 2024-09-26 | 6.72 | 7.01 | 6.62 | 6.85 | -2.84% | 165,583 | 113,498,429 |
| 2024-09-25 | 7.24 | 7.32 | 6.75 | 7.05 | +0.28% | 239,115 | 167,472,721 |
| 2024-09-24 | 6.39 | 7.03 | 6.25 | 7.03 | +10.02% | 174,184 | 115,961,634 |
| 2024-09-23 | 5.81 | 6.39 | 5.79 | 6.39 | +9.98% | 169,408 | 106,030,569 |
| 2024-09-20 | 5.85 | 5.95 | 5.8 | 5.81 | -1.36% | 31,678 | 18,515,705 |
| 2024-09-19 | 5.73 | 5.94 | 5.72 | 5.89 | +2.79% | 40,419 | 23,591,678 |
| 2024-09-18 | 5.8 | 5.91 | 5.65 | 5.73 | -3.7% | 51,358 | 29,629,651 |
| 2024-09-13 | 5.84 | 6.12 | 5.66 | 5.95 | +2.76% | 85,857 | 50,826,569 |
| 2024-09-12 | 5.91 | 5.92 | 5.74 | 5.79 | -1.86% | 64,472 | 37,393,257 |
| 2024-09-11 | 6.02 | 6.06 | 5.84 | 5.9 | -3.44% | 70,839 | 41,874,521 |
| 2024-09-10 | 5.8 | 6.22 | 5.71 | 6.11 | +2% | 114,786 | 69,010,106 |
| 2024-09-09 | 5.61 | 6.08 | 5.58 | 5.99 | +6.96% | 136,827 | 80,340,299 |
| 2024-09-06 | 5.45 | 5.69 | 5.4 | 5.6 | +1.82% | 94,067 | 52,248,813 |
| 2024-09-05 | 5.46 | 5.63 | 5.33 | 5.5 | +1.29% | 97,039 | 52,956,834 |
| 2024-09-04 | 5.21 | 5.78 | 5.21 | 5.43 | +3.04% | 108,929 | 59,689,091 |
| 2024-09-03 | 5.18 | 5.3 | 5.14 | 5.27 | +1.74% | 24,336 | 12,762,239 |
| 2024-09-02 | 5.22 | 5.29 | 5.16 | 5.18 | -0.77% | 26,052 | 13,650,196 |
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：