股票概览
7.58
+4.12%
+0.3
7.6
开盘价
7.75
最高价
6.93
最低价
2,289,813
成交量
数据更新至: 2024-09-30
技术指标
6.72
MA5 (5日均线)
6.04
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 | 7.6 | 7.75 | 6.93 | 7.58 | +4.12% | 2,289,813 | 1,686,016,263 |
| 2024-09-27 | 6.78 | 7.33 | 6.5 | 7.28 | +9.31% | 650,050 | 445,936,887 |
| 2024-09-26 | 6.11 | 6.73 | 6.05 | 6.66 | +8.82% | 1,183,200 | 760,464,963 |
| 2024-09-25 | 6.1 | 6.3 | 6.09 | 6.12 | +2.86% | 833,764 | 515,094,803 |
| 2024-09-24 | 5.61 | 5.98 | 5.6 | 5.95 | +6.63% | 761,235 | 441,097,640 |
| 2024-09-23 | 5.37 | 5.65 | 5.36 | 5.58 | +3.72% | 459,456 | 256,426,866 |
| 2024-09-20 | 5.43 | 5.43 | 5.26 | 5.38 | -0.74% | 285,600 | 152,886,003 |
| 2024-09-19 | 5.28 | 5.45 | 5.24 | 5.42 | +3.44% | 335,406 | 179,982,461 |
| 2024-09-18 | 5.18 | 5.27 | 5.15 | 5.24 | +1.16% | 249,471 | 129,730,526 |
| 2024-09-13 | 5.28 | 5.3 | 5.15 | 5.18 | -1.89% | 232,188 | 121,278,954 |
| 2024-09-12 | 5.25 | 5.33 | 5.23 | 5.28 | +0.38% | 301,410 | 159,241,257 |
| 2024-09-11 | 5.4 | 5.4 | 5.23 | 5.26 | -3.31% | 405,860 | 214,642,154 |
| 2024-09-10 | 5.4 | 5.46 | 5.23 | 5.44 | +0.74% | 446,594 | 238,252,058 |
| 2024-09-09 | 5.65 | 5.65 | 5.35 | 5.4 | -4.76% | 518,674 | 282,339,553 |
| 2024-09-06 | 5.78 | 5.82 | 5.65 | 5.67 | -1.9% | 205,399 | 117,658,397 |
| 2024-09-05 | 5.78 | 5.81 | 5.67 | 5.78 | -3.51% | 300,505 | 172,233,652 |
| 2024-09-04 | 5.91 | 6.05 | 5.88 | 5.99 | +1.01% | 292,581 | 175,044,766 |
| 2024-09-03 | 5.89 | 5.95 | 5.85 | 5.93 | +0.68% | 259,712 | 153,195,975 |
| 2024-09-02 | 5.95 | 5.98 | 5.79 | 5.89 | -1.01% | 431,542 | 255,212,903 |
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：