股票概览
7.47
+7.02%
+0.49
7.2
开盘价
7.54
最高价
7.03
最低价
149,622
成交量
数据更新至: 2024-09-30
技术指标
6.85
MA5 (5日均线)
6.53
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 | 7.54 | 7.03 | 7.47 | +7.02% | 149,622 | 109,816,379 |
| 2024-09-27 | 6.85 | 7 | 6.81 | 6.98 | +3.25% | 35,980 | 24,839,351 |
| 2024-09-26 | 6.55 | 6.78 | 6.54 | 6.76 | +3.05% | 29,086 | 19,394,204 |
| 2024-09-25 | 6.52 | 6.66 | 6.52 | 6.56 | +1.08% | 30,377 | 20,067,061 |
| 2024-09-24 | 6.3 | 6.49 | 6.28 | 6.49 | +3.67% | 23,757 | 15,191,624 |
| 2024-09-23 | 6.28 | 6.3 | 6.21 | 6.26 | 0% | 9,262 | 5,795,987 |
| 2024-09-20 | 6.33 | 6.33 | 6.19 | 6.26 | -0.16% | 12,774 | 7,989,898 |
| 2024-09-19 | 6.1 | 6.31 | 6.1 | 6.27 | +2.79% | 16,991 | 10,578,419 |
| 2024-09-18 | 6.18 | 6.21 | 6 | 6.1 | -1.13% | 15,330 | 9,313,919 |
| 2024-09-13 | 6.31 | 6.33 | 6.16 | 6.17 | -1.75% | 13,467 | 8,378,893 |
| 2024-09-12 | 6.29 | 6.35 | 6.28 | 6.28 | 0% | 10,373 | 6,551,377 |
| 2024-09-11 | 6.35 | 6.35 | 6.27 | 6.28 | -0.95% | 9,177 | 5,789,612 |
| 2024-09-10 | 6.28 | 6.36 | 6.23 | 6.34 | +0.96% | 11,895 | 7,470,215 |
| 2024-09-09 | 6.26 | 6.34 | 6.22 | 6.28 | -0.48% | 10,096 | 6,351,781 |
| 2024-09-06 | 6.41 | 6.41 | 6.29 | 6.31 | -1.56% | 15,837 | 10,050,963 |
| 2024-09-05 | 6.38 | 6.43 | 6.36 | 6.41 | +0.79% | 16,708 | 10,682,246 |
| 2024-09-04 | 6.39 | 6.45 | 6.29 | 6.36 | -1.09% | 21,761 | 13,889,831 |
| 2024-09-03 | 6.4 | 6.55 | 6.37 | 6.43 | +0.94% | 29,444 | 19,019,202 |
| 2024-09-02 | 6.43 | 6.48 | 6.35 | 6.37 | -1.24% | 17,670 | 11,328,631 |
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：