股票概览
6.97
+7.07%
+0.46
6.71
开盘价
7.06
最高价
6.54
最低价
188,581
成交量
数据更新至: 2024-09-30
技术指标
6.43
MA5 (5日均线)
6.16
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 | 6.71 | 7.06 | 6.54 | 6.97 | +7.07% | 188,581 | 128,294,143 |
| 2024-09-27 | 6.44 | 6.53 | 6.36 | 6.51 | +1.24% | 91,187 | 58,771,886 |
| 2024-09-26 | 6.25 | 6.44 | 6.2 | 6.43 | +4.72% | 100,857 | 63,727,259 |
| 2024-09-25 | 6.15 | 6.25 | 6.11 | 6.14 | +0.33% | 54,806 | 33,891,256 |
| 2024-09-24 | 5.94 | 6.12 | 5.93 | 6.12 | +3.38% | 50,301 | 30,460,545 |
| 2024-09-23 | 5.96 | 5.98 | 5.89 | 5.92 | -0.67% | 20,849 | 12,372,707 |
| 2024-09-20 | 5.95 | 5.97 | 5.9 | 5.96 | -0.17% | 24,743 | 14,707,857 |
| 2024-09-19 | 5.79 | 5.97 | 5.79 | 5.97 | +3.29% | 41,508 | 24,570,981 |
| 2024-09-18 | 5.79 | 5.86 | 5.69 | 5.78 | -0.34% | 21,460 | 12,331,644 |
| 2024-09-13 | 5.78 | 5.89 | 5.76 | 5.8 | +0.35% | 19,304 | 11,242,285 |
| 2024-09-12 | 5.85 | 5.88 | 5.77 | 5.78 | -0.52% | 23,217 | 13,528,779 |
| 2024-09-11 | 5.93 | 5.95 | 5.78 | 5.81 | -2.84% | 35,188 | 20,603,976 |
| 2024-09-10 | 6.05 | 6.16 | 5.9 | 5.98 | +0.34% | 50,812 | 30,469,524 |
| 2024-09-09 | 5.87 | 6.03 | 5.82 | 5.96 | +1.19% | 54,108 | 32,289,991 |
| 2024-09-06 | 5.83 | 5.98 | 5.82 | 5.89 | +1.03% | 43,392 | 25,666,587 |
| 2024-09-05 | 5.72 | 5.85 | 5.72 | 5.83 | +1.75% | 22,623 | 13,155,072 |
| 2024-09-04 | 5.73 | 5.81 | 5.71 | 5.73 | -0.87% | 12,771 | 7,354,728 |
| 2024-09-03 | 5.72 | 5.79 | 5.69 | 5.78 | +0.7% | 15,857 | 9,116,905 |
| 2024-09-02 | 5.79 | 5.83 | 5.73 | 5.74 | -1.37% | 27,779 | 16,056,656 |
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：