股票概览
7.61
+7.18%
+0.51
7.26
开盘价
7.73
最高价
7.01
最低价
129,995
成交量
数据更新至: 2024-09-30
技术指标
6.87
MA5 (5日均线)
6.77
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 | 7.26 | 7.73 | 7.01 | 7.61 | +7.18% | 129,995 | 96,261,917 |
| 2024-09-27 | 6.78 | 7.16 | 6.7 | 7.1 | +4.57% | 80,221 | 55,356,531 |
| 2024-09-26 | 6.4 | 7.02 | 6.39 | 6.79 | +5.27% | 92,508 | 62,038,875 |
| 2024-09-25 | 6.4 | 6.58 | 6.36 | 6.45 | +1.1% | 64,196 | 41,515,562 |
| 2024-09-24 | 6.33 | 6.42 | 6.27 | 6.38 | +0.16% | 80,076 | 50,780,433 |
| 2024-09-23 | 6.67 | 6.67 | 6.25 | 6.37 | -4.78% | 70,432 | 44,945,183 |
| 2024-09-20 | 6.78 | 7.02 | 6.68 | 6.69 | -1.04% | 41,083 | 27,875,712 |
| 2024-09-19 | 6.75 | 6.83 | 6.66 | 6.76 | -0.44% | 46,988 | 31,758,322 |
| 2024-09-18 | 6.72 | 6.87 | 6.5 | 6.79 | -0.15% | 73,841 | 49,359,034 |
| 2024-09-13 | 6.4 | 6.98 | 6.4 | 6.8 | +6.25% | 98,065 | 65,240,841 |
| 2024-09-12 | 6.55 | 6.67 | 6.4 | 6.4 | -0.62% | 62,650 | 40,598,707 |
| 2024-09-11 | 6.44 | 6.64 | 6.32 | 6.44 | +2.06% | 96,211 | 62,357,051 |
| 2024-09-10 | 6.16 | 6.56 | 6.05 | 6.31 | +0.96% | 110,376 | 70,012,189 |
| 2024-09-09 | 5.88 | 6.44 | 5.88 | 6.25 | +6.84% | 127,708 | 80,688,022 |
| 2024-09-06 | 5.93 | 6.02 | 5.8 | 5.85 | -2.82% | 29,174 | 17,138,005 |
| 2024-09-05 | 6.01 | 6.06 | 5.96 | 6.02 | -0.17% | 24,712 | 14,831,521 |
| 2024-09-04 | 6.18 | 6.18 | 6 | 6.03 | -2.9% | 36,802 | 22,320,177 |
| 2024-09-03 | 6.17 | 6.29 | 6.14 | 6.21 | +0.98% | 39,328 | 24,417,570 |
| 2024-09-02 | 6.27 | 6.32 | 6.12 | 6.15 | -2.07% | 48,869 | 30,284,490 |
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：