股票概览
7.32
+9.91%
+0.66
7.17
开盘价
7.32
最高价
6.95
最低价
1,622,472
成交量
数据更新至: 2024-09-30
技术指标
6.41
MA5 (5日均线)
5.97
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 | 7.17 | 7.32 | 6.95 | 7.32 | +9.91% | 1,622,472 | 1,170,568,077 |
| 2024-09-27 | 6.42 | 6.66 | 6.28 | 6.66 | +6.73% | 686,023 | 442,426,142 |
| 2024-09-26 | 5.95 | 6.24 | 5.95 | 6.24 | +4.35% | 640,549 | 391,601,143 |
| 2024-09-25 | 5.93 | 6.14 | 5.93 | 5.98 | +1.87% | 525,578 | 318,059,802 |
| 2024-09-24 | 5.59 | 5.87 | 5.58 | 5.87 | +5.77% | 388,003 | 223,369,741 |
| 2024-09-23 | 5.54 | 5.58 | 5.51 | 5.55 | 0% | 91,245 | 50,552,001 |
| 2024-09-20 | 5.54 | 5.56 | 5.49 | 5.55 | +0.18% | 131,267 | 72,584,054 |
| 2024-09-19 | 5.5 | 5.62 | 5.43 | 5.54 | +1.09% | 190,075 | 105,181,785 |
| 2024-09-18 | 5.52 | 5.53 | 5.42 | 5.48 | -0.54% | 106,448 | 58,160,574 |
| 2024-09-13 | 5.56 | 5.61 | 5.51 | 5.51 | -0.54% | 122,674 | 68,149,356 |
| 2024-09-12 | 5.54 | 5.58 | 5.52 | 5.54 | -0.36% | 97,449 | 54,095,546 |
| 2024-09-11 | 5.61 | 5.64 | 5.52 | 5.56 | -0.89% | 129,330 | 72,012,320 |
| 2024-09-10 | 5.67 | 5.69 | 5.52 | 5.61 | -1.23% | 128,012 | 71,570,436 |
| 2024-09-09 | 5.62 | 5.76 | 5.6 | 5.68 | +0.35% | 127,823 | 72,798,091 |
| 2024-09-06 | 5.74 | 5.76 | 5.66 | 5.66 | +0.18% | 180,627 | 103,226,441 |
| 2024-09-05 | 5.6 | 5.67 | 5.6 | 5.65 | +0.89% | 89,397 | 50,353,088 |
| 2024-09-04 | 5.62 | 5.68 | 5.59 | 5.6 | -1.06% | 102,875 | 57,912,694 |
| 2024-09-03 | 5.67 | 5.72 | 5.62 | 5.66 | 0% | 104,880 | 59,389,623 |
| 2024-09-02 | 5.83 | 5.84 | 5.66 | 5.66 | -2.92% | 149,157 | 85,372,983 |
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：