股票概览
7.35
+8.41%
+0.57
7.03
开盘价
7.42
最高价
6.81
最低价
440,420
成交量
数据更新至: 2024-09-30
技术指标
6.65
MA5 (5日均线)
6.34
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 | 7.42 | 6.81 | 7.35 | +8.41% | 440,420 | 315,050,091 |
| 2024-09-27 | 6.59 | 6.82 | 6.59 | 6.78 | +4.15% | 189,204 | 126,724,892 |
| 2024-09-26 | 6.31 | 6.51 | 6.31 | 6.51 | +2.68% | 148,747 | 95,511,284 |
| 2024-09-25 | 6.38 | 6.49 | 6.32 | 6.34 | +0.96% | 172,442 | 110,476,259 |
| 2024-09-24 | 6.08 | 6.29 | 6.08 | 6.28 | +3.63% | 144,276 | 89,653,538 |
| 2024-09-23 | 6.05 | 6.09 | 6 | 6.06 | +0.17% | 56,720 | 34,363,012 |
| 2024-09-20 | 6.07 | 6.13 | 6.02 | 6.05 | -0.98% | 65,638 | 39,724,464 |
| 2024-09-19 | 5.96 | 6.11 | 5.93 | 6.11 | +3.04% | 105,697 | 64,048,242 |
| 2024-09-18 | 5.97 | 6 | 5.81 | 5.93 | -1% | 85,005 | 50,128,108 |
| 2024-09-13 | 6.06 | 6.1 | 5.97 | 5.99 | -1.32% | 62,481 | 37,679,484 |
| 2024-09-12 | 6.1 | 6.16 | 6.06 | 6.07 | -0.49% | 53,772 | 32,881,597 |
| 2024-09-11 | 6.12 | 6.16 | 6.06 | 6.1 | -0.65% | 61,902 | 37,885,734 |
| 2024-09-10 | 6.19 | 6.21 | 6.01 | 6.14 | -0.81% | 93,146 | 56,826,075 |
| 2024-09-09 | 6.16 | 6.23 | 6.15 | 6.19 | -0.48% | 67,003 | 41,396,741 |
| 2024-09-06 | 6.36 | 6.39 | 6.21 | 6.22 | -2.35% | 112,212 | 70,567,771 |
| 2024-09-05 | 6.38 | 6.45 | 6.34 | 6.37 | -0.47% | 85,099 | 54,296,211 |
| 2024-09-04 | 6.41 | 6.49 | 6.35 | 6.4 | -1.39% | 97,202 | 62,303,629 |
| 2024-09-03 | 6.43 | 6.57 | 6.41 | 6.49 | +0.78% | 117,961 | 76,749,770 |
| 2024-09-02 | 6.5 | 6.62 | 6.43 | 6.44 | -1.83% | 114,555 | 74,857,254 |
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：