股票概览
7.33
+6.39%
+0.44
7.2
开盘价
7.48
最高价
7
最低价
329,687
成交量
数据更新至: 2024-09-30
技术指标
6.78
MA5 (5日均线)
6.38
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 | 7.2 | 7.48 | 7 | 7.33 | +6.39% | 329,687 | 238,738,859 |
| 2024-09-27 | 6.8 | 6.92 | 6.77 | 6.89 | +1.62% | 74,683 | 51,093,687 |
| 2024-09-26 | 6.52 | 6.79 | 6.47 | 6.78 | +4.47% | 115,548 | 76,670,908 |
| 2024-09-25 | 6.52 | 6.65 | 6.47 | 6.49 | +0.93% | 128,954 | 84,499,297 |
| 2024-09-24 | 6.1 | 6.44 | 6.09 | 6.43 | +5.76% | 122,171 | 76,948,308 |
| 2024-09-23 | 6.02 | 6.09 | 5.98 | 6.08 | +1.16% | 53,777 | 32,549,761 |
| 2024-09-20 | 6.13 | 6.14 | 5.95 | 6.01 | -2.12% | 68,424 | 41,180,074 |
| 2024-09-19 | 5.99 | 6.18 | 5.92 | 6.14 | +3.19% | 84,570 | 51,398,625 |
| 2024-09-18 | 5.7 | 5.98 | 5.7 | 5.95 | +4.02% | 141,746 | 82,944,467 |
| 2024-09-13 | 5.77 | 5.81 | 5.7 | 5.72 | -0.69% | 134,973 | 77,590,693 |
| 2024-09-12 | 6.05 | 6.07 | 5.73 | 5.76 | -4.79% | 173,898 | 101,590,165 |
| 2024-09-11 | 6.24 | 6.29 | 6.02 | 6.05 | -4.12% | 96,191 | 58,739,512 |
| 2024-09-10 | 6.21 | 6.32 | 6.21 | 6.31 | +0.64% | 48,859 | 30,664,724 |
| 2024-09-09 | 6.3 | 6.39 | 6.23 | 6.27 | -1.57% | 50,529 | 31,718,588 |
| 2024-09-06 | 6.53 | 6.58 | 6.35 | 6.37 | -2.3% | 55,846 | 35,926,261 |
| 2024-09-05 | 6.37 | 6.54 | 6.37 | 6.52 | +1.72% | 69,029 | 44,790,789 |
| 2024-09-04 | 6.39 | 6.45 | 6.27 | 6.41 | -0.16% | 80,163 | 51,153,897 |
| 2024-09-03 | 6.37 | 6.49 | 6.32 | 6.42 | +0.63% | 103,949 | 66,569,090 |
| 2024-09-02 | 6.09 | 6.49 | 6.08 | 6.38 | +4.08% | 159,655 | 101,354,709 |
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：