股票概览
7.22
+9.56%
+0.63
6.83
开盘价
7.25
最高价
6.82
最低价
528,583
成交量
数据更新至: 2024-09-30
技术指标
6.48
MA5 (5日均线)
6.08
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 | 6.83 | 7.25 | 6.82 | 7.22 | +9.56% | 528,583 | 373,544,865 |
| 2024-09-27 | 6.52 | 6.7 | 6.49 | 6.59 | +2.97% | 168,875 | 110,853,022 |
| 2024-09-26 | 6.16 | 6.42 | 6.15 | 6.4 | +3.9% | 214,941 | 135,381,634 |
| 2024-09-25 | 6.18 | 6.35 | 6.14 | 6.16 | +1.82% | 234,251 | 146,193,952 |
| 2024-09-24 | 5.76 | 6.05 | 5.75 | 6.05 | +5.77% | 187,272 | 111,002,543 |
| 2024-09-23 | 5.71 | 5.75 | 5.68 | 5.72 | -0.17% | 62,113 | 35,533,770 |
| 2024-09-20 | 5.77 | 5.77 | 5.67 | 5.73 | -0.35% | 67,154 | 38,316,088 |
| 2024-09-19 | 5.6 | 5.77 | 5.56 | 5.75 | +3.05% | 118,890 | 67,640,601 |
| 2024-09-18 | 5.59 | 5.6 | 5.48 | 5.58 | +0.36% | 109,428 | 60,506,668 |
| 2024-09-13 | 5.63 | 5.65 | 5.52 | 5.56 | -1.07% | 138,833 | 77,211,135 |
| 2024-09-12 | 5.67 | 5.73 | 5.6 | 5.62 | -0.88% | 99,057 | 55,980,188 |
| 2024-09-11 | 5.73 | 5.73 | 5.63 | 5.67 | -1.39% | 88,711 | 50,315,336 |
| 2024-09-10 | 5.83 | 5.85 | 5.65 | 5.75 | -1.88% | 108,839 | 62,357,371 |
| 2024-09-09 | 5.86 | 5.91 | 5.81 | 5.86 | -0.51% | 115,408 | 67,536,321 |
| 2024-09-06 | 5.94 | 5.95 | 5.88 | 5.89 | -0.67% | 65,095 | 38,540,945 |
| 2024-09-05 | 5.99 | 6.04 | 5.89 | 5.93 | -1% | 84,775 | 50,385,801 |
| 2024-09-04 | 6.03 | 6.07 | 5.99 | 5.99 | -1.16% | 78,792 | 47,474,211 |
| 2024-09-03 | 6.05 | 6.15 | 6.03 | 6.06 | -0.16% | 84,467 | 51,399,123 |
| 2024-09-02 | 6.05 | 6.13 | 6.02 | 6.07 | +0.17% | 129,938 | 79,177,980 |
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：