股票概览
7.35
+8.89%
+0.6
7.34
开盘价
7.43
最高价
6.91
最低价
1,763,777
成交量
数据更新至: 2024-09-30
技术指标
6.34
MA5 (5日均线)
5.86
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 | 7.34 | 7.43 | 6.91 | 7.35 | +8.89% | 1,763,777 | 1,276,826,898 |
| 2024-09-27 | 6.55 | 6.79 | 6.45 | 6.75 | +7.66% | 986,711 | 652,754,109 |
| 2024-09-26 | 5.7 | 6.27 | 5.68 | 6.27 | +10% | 1,166,128 | 708,810,474 |
| 2024-09-25 | 5.7 | 6 | 5.67 | 5.7 | +1.24% | 828,389 | 484,967,247 |
| 2024-09-24 | 5.68 | 5.75 | 5.44 | 5.63 | +1.99% | 612,125 | 341,886,542 |
| 2024-09-23 | 5.43 | 5.58 | 5.39 | 5.52 | +0.73% | 306,751 | 169,013,604 |
| 2024-09-20 | 5.32 | 5.51 | 5.3 | 5.48 | +0.74% | 372,161 | 202,095,787 |
| 2024-09-19 | 5.27 | 5.55 | 5.26 | 5.44 | +3.62% | 596,406 | 322,949,567 |
| 2024-09-18 | 5.24 | 5.36 | 5.06 | 5.25 | +0.96% | 417,917 | 216,834,829 |
| 2024-09-13 | 5.25 | 5.29 | 5.2 | 5.2 | -0.38% | 174,252 | 91,282,529 |
| 2024-09-12 | 5.21 | 5.38 | 5.21 | 5.22 | -0.19% | 188,637 | 99,528,374 |
| 2024-09-11 | 5.23 | 5.31 | 5.18 | 5.23 | -0.38% | 218,677 | 114,579,803 |
| 2024-09-10 | 5.39 | 5.43 | 5.2 | 5.25 | -1.87% | 241,804 | 127,162,241 |
| 2024-09-09 | 5.45 | 5.45 | 5.34 | 5.35 | -2.19% | 162,425 | 87,308,954 |
| 2024-09-06 | 5.62 | 5.64 | 5.44 | 5.47 | -3.36% | 225,255 | 124,613,812 |
| 2024-09-05 | 5.59 | 5.72 | 5.53 | 5.66 | +2.54% | 261,462 | 147,361,376 |
| 2024-09-04 | 5.6 | 5.72 | 5.5 | 5.52 | -2.13% | 243,666 | 135,933,835 |
| 2024-09-03 | 5.5 | 5.66 | 5.47 | 5.64 | +1.99% | 302,717 | 169,473,235 |
| 2024-09-02 | 5.47 | 5.66 | 5.41 | 5.53 | +0.18% | 415,972 | 230,708,690 |
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：