股票概览
7.36
+8.55%
+0.58
6.99
开盘价
7.4
最高价
6.88
最低价
247,772
成交量
数据更新至: 2024-09-30
技术指标
6.73
MA5 (5日均线)
6.49
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 | 6.99 | 7.4 | 6.88 | 7.36 | +8.55% | 247,772 | 177,283,090 |
| 2024-09-27 | 6.61 | 6.8 | 6.61 | 6.78 | +3.04% | 100,357 | 67,203,763 |
| 2024-09-26 | 6.46 | 6.59 | 6.42 | 6.58 | +1.86% | 71,439 | 46,578,154 |
| 2024-09-25 | 6.5 | 6.6 | 6.43 | 6.46 | -0.31% | 81,622 | 53,282,090 |
| 2024-09-24 | 6.34 | 6.51 | 6.34 | 6.48 | +2.69% | 81,631 | 52,455,200 |
| 2024-09-23 | 6.28 | 6.32 | 6.23 | 6.31 | +0.64% | 26,849 | 16,848,347 |
| 2024-09-20 | 6.28 | 6.3 | 6.24 | 6.27 | -0.32% | 23,653 | 14,814,090 |
| 2024-09-19 | 6.21 | 6.29 | 6.16 | 6.29 | +1.78% | 41,754 | 26,099,541 |
| 2024-09-18 | 6.23 | 6.25 | 6.11 | 6.18 | -0.8% | 28,809 | 17,802,762 |
| 2024-09-13 | 6.24 | 6.27 | 6.21 | 6.23 | 0% | 23,284 | 14,525,498 |
| 2024-09-12 | 6.25 | 6.31 | 6.22 | 6.23 | -0.32% | 26,894 | 16,854,971 |
| 2024-09-11 | 6.26 | 6.28 | 6.19 | 6.25 | -0.32% | 24,712 | 15,417,421 |
| 2024-09-10 | 6.29 | 6.29 | 6.18 | 6.27 | +0.32% | 34,481 | 21,498,215 |
| 2024-09-09 | 6.23 | 6.28 | 6.18 | 6.25 | -0.32% | 26,988 | 16,823,584 |
| 2024-09-06 | 6.29 | 6.35 | 6.25 | 6.27 | -0.48% | 35,335 | 22,293,007 |
| 2024-09-05 | 6.28 | 6.31 | 6.26 | 6.3 | +0.8% | 29,535 | 18,567,425 |
| 2024-09-04 | 6.23 | 6.29 | 6.21 | 6.25 | -0.32% | 27,577 | 17,238,614 |
| 2024-09-03 | 6.21 | 6.29 | 6.21 | 6.27 | +0.64% | 29,936 | 18,721,665 |
| 2024-09-02 | 6.31 | 6.41 | 6.23 | 6.23 | -1.58% | 47,409 | 29,960,145 |
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：