股票概览
7.42
+7.85%
+0.54
7.15
开盘价
7.48
最高价
7.04
最低价
742,791
成交量
数据更新至: 2024-09-30
技术指标
6.71
MA5 (5日均线)
6.23
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 | 7.15 | 7.48 | 7.04 | 7.42 | +7.85% | 742,791 | 540,213,868 |
| 2024-09-27 | 6.8 | 6.92 | 6.66 | 6.88 | +2.23% | 332,152 | 225,537,877 |
| 2024-09-26 | 6.41 | 6.73 | 6.39 | 6.73 | +4.99% | 370,976 | 243,598,289 |
| 2024-09-25 | 6.23 | 6.55 | 6.21 | 6.41 | +4.74% | 328,120 | 211,382,181 |
| 2024-09-24 | 5.8 | 6.13 | 5.79 | 6.12 | +5.88% | 249,414 | 149,702,936 |
| 2024-09-23 | 5.77 | 5.81 | 5.69 | 5.78 | +0.7% | 90,342 | 51,963,573 |
| 2024-09-20 | 5.8 | 5.81 | 5.72 | 5.74 | -1.03% | 76,365 | 43,880,658 |
| 2024-09-19 | 5.75 | 5.86 | 5.72 | 5.8 | +1.05% | 121,436 | 70,315,034 |
| 2024-09-18 | 5.69 | 5.8 | 5.63 | 5.74 | +0.88% | 145,113 | 82,803,591 |
| 2024-09-13 | 5.57 | 5.73 | 5.56 | 5.69 | +2.15% | 165,329 | 94,083,173 |
| 2024-09-12 | 5.56 | 5.7 | 5.54 | 5.57 | +0.18% | 124,899 | 70,253,168 |
| 2024-09-11 | 5.52 | 5.58 | 5.48 | 5.56 | +0.36% | 117,623 | 65,013,452 |
| 2024-09-10 | 5.67 | 5.67 | 5.46 | 5.54 | -1.6% | 132,306 | 73,116,888 |
| 2024-09-09 | 5.69 | 5.71 | 5.61 | 5.63 | -1.4% | 91,762 | 51,878,502 |
| 2024-09-06 | 5.81 | 5.83 | 5.7 | 5.71 | -1.72% | 101,777 | 58,572,190 |
| 2024-09-05 | 5.77 | 5.84 | 5.75 | 5.81 | +0.69% | 107,023 | 61,959,960 |
| 2024-09-04 | 5.74 | 5.8 | 5.68 | 5.77 | +0.35% | 132,597 | 76,088,952 |
| 2024-09-03 | 5.72 | 5.77 | 5.63 | 5.75 | +0.88% | 136,001 | 77,660,980 |
| 2024-09-02 | 5.81 | 5.86 | 5.68 | 5.7 | -2.73% | 227,506 | 131,848,141 |
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：