股票概览
7.48
+10%
+0.68
7.03
开盘价
7.48
最高价
7.01
最低价
543,940
成交量
数据更新至: 2024-09-30
技术指标
6.66
MA5 (5日均线)
6.32
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 | 7.03 | 7.48 | 7.01 | 7.48 | +10% | 543,940 | 397,336,100 |
| 2024-09-27 | 6.66 | 6.83 | 6.59 | 6.8 | +3.34% | 289,157 | 194,019,536 |
| 2024-09-26 | 6.29 | 6.58 | 6.22 | 6.58 | +5.28% | 393,386 | 253,373,648 |
| 2024-09-25 | 6.23 | 6.47 | 6.23 | 6.25 | +1.13% | 298,639 | 189,562,768 |
| 2024-09-24 | 5.96 | 6.2 | 5.92 | 6.18 | +3.87% | 291,641 | 176,861,162 |
| 2024-09-23 | 5.88 | 6.05 | 5.85 | 5.95 | +0.85% | 183,932 | 109,717,599 |
| 2024-09-20 | 6 | 6.05 | 5.85 | 5.9 | -1.5% | 216,026 | 127,818,116 |
| 2024-09-19 | 6.02 | 6.11 | 5.9 | 5.99 | -0.17% | 214,745 | 128,867,776 |
| 2024-09-18 | 6.04 | 6.07 | 5.85 | 6 | -0.5% | 136,089 | 81,031,215 |
| 2024-09-13 | 6.07 | 6.18 | 6.02 | 6.03 | -0.66% | 133,014 | 81,063,762 |
| 2024-09-12 | 6.2 | 6.24 | 6.05 | 6.07 | -1.46% | 151,344 | 92,451,247 |
| 2024-09-11 | 6.26 | 6.28 | 6.12 | 6.16 | -2.07% | 135,850 | 83,989,291 |
| 2024-09-10 | 6.25 | 6.35 | 6.07 | 6.29 | +0.16% | 197,748 | 122,237,880 |
| 2024-09-09 | 6.42 | 6.46 | 6.24 | 6.28 | -2.48% | 166,739 | 105,315,733 |
| 2024-09-06 | 6.6 | 6.63 | 6.41 | 6.44 | -2.42% | 149,386 | 97,090,888 |
| 2024-09-05 | 6.67 | 6.72 | 6.56 | 6.6 | -1.49% | 209,524 | 139,023,570 |
| 2024-09-04 | 6.63 | 6.75 | 6.49 | 6.7 | +0.15% | 255,082 | 169,672,013 |
| 2024-09-03 | 6.56 | 6.72 | 6.5 | 6.69 | +2.29% | 255,880 | 170,319,067 |
| 2024-09-02 | 6.5 | 6.64 | 6.49 | 6.54 | -0.3% | 285,734 | 187,953,963 |
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：