股票概览
7.37
+8.54%
+0.58
7.13
开盘价
7.41
最高价
6.97
最低价
605,532
成交量
数据更新至: 2024-09-30
技术指标
6.60
MA5 (5日均线)
6.21
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 | 7.13 | 7.41 | 6.97 | 7.37 | +8.54% | 605,532 | 438,731,077 |
| 2024-09-27 | 6.58 | 6.8 | 6.55 | 6.79 | +5.11% | 191,672 | 128,082,679 |
| 2024-09-26 | 6.25 | 6.47 | 6.22 | 6.46 | +3.86% | 183,955 | 116,505,253 |
| 2024-09-25 | 6.22 | 6.35 | 6.18 | 6.22 | +1.3% | 184,273 | 115,609,604 |
| 2024-09-24 | 5.97 | 6.16 | 5.93 | 6.14 | +3.72% | 160,192 | 97,095,036 |
| 2024-09-23 | 5.9 | 5.97 | 5.84 | 5.92 | +0.17% | 66,643 | 39,477,850 |
| 2024-09-20 | 5.9 | 5.93 | 5.85 | 5.91 | +0.34% | 81,534 | 48,033,775 |
| 2024-09-19 | 5.72 | 5.94 | 5.71 | 5.89 | +3.15% | 104,669 | 61,192,585 |
| 2024-09-18 | 5.73 | 5.78 | 5.61 | 5.71 | -0.35% | 57,116 | 32,447,393 |
| 2024-09-13 | 5.86 | 5.88 | 5.73 | 5.73 | -2.05% | 60,232 | 34,814,733 |
| 2024-09-12 | 5.9 | 5.98 | 5.85 | 5.85 | -0.34% | 61,503 | 36,363,583 |
| 2024-09-11 | 5.84 | 5.91 | 5.82 | 5.87 | 0% | 65,947 | 38,682,780 |
| 2024-09-10 | 5.86 | 5.89 | 5.72 | 5.87 | +0.51% | 101,632 | 58,911,923 |
| 2024-09-09 | 5.9 | 5.95 | 5.82 | 5.84 | -1.35% | 74,579 | 43,783,451 |
| 2024-09-06 | 6.1 | 6.11 | 5.92 | 5.92 | -2.63% | 81,702 | 48,843,348 |
| 2024-09-05 | 6.06 | 6.14 | 6.04 | 6.08 | +0.33% | 60,802 | 37,024,367 |
| 2024-09-04 | 6.1 | 6.12 | 6.04 | 6.06 | -0.82% | 70,917 | 43,091,200 |
| 2024-09-03 | 6.08 | 6.18 | 6.07 | 6.11 | +0.33% | 71,236 | 43,594,040 |
| 2024-09-02 | 6.19 | 6.22 | 6.08 | 6.09 | -1.46% | 100,059 | 61,507,184 |
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：