股票概览
7.42
+7.54%
+0.52
7.09
开盘价
7.5
最高价
6.97
最低价
78,106
成交量
数据更新至: 2024-09-30
技术指标
6.81
MA5 (5日均线)
6.50
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 | 7.09 | 7.5 | 6.97 | 7.42 | +7.54% | 78,106 | 56,658,936 |
| 2024-09-27 | 6.75 | 6.95 | 6.69 | 6.9 | +2.99% | 35,474 | 24,202,021 |
| 2024-09-26 | 6.5 | 6.72 | 6.48 | 6.7 | +2.29% | 28,382 | 18,795,325 |
| 2024-09-25 | 6.51 | 6.64 | 6.48 | 6.55 | +1.24% | 33,723 | 22,124,498 |
| 2024-09-24 | 6.25 | 6.47 | 6.24 | 6.47 | +3.85% | 30,042 | 19,132,416 |
| 2024-09-23 | 6.25 | 6.27 | 6.18 | 6.23 | +0.16% | 12,986 | 8,087,004 |
| 2024-09-20 | 6.3 | 6.32 | 6.15 | 6.22 | -1.11% | 19,015 | 11,861,465 |
| 2024-09-19 | 6.04 | 6.32 | 6.03 | 6.29 | +4.49% | 28,122 | 17,529,499 |
| 2024-09-18 | 6.17 | 6.22 | 5.93 | 6.02 | -2.43% | 25,054 | 15,090,369 |
| 2024-09-13 | 6.28 | 6.32 | 6.17 | 6.17 | -1.91% | 13,649 | 8,490,318 |
| 2024-09-12 | 6.3 | 6.37 | 6.28 | 6.29 | -0.16% | 11,901 | 7,527,537 |
| 2024-09-11 | 6.4 | 6.4 | 6.28 | 6.3 | -0.94% | 10,437 | 6,607,328 |
| 2024-09-10 | 6.28 | 6.38 | 6.23 | 6.36 | +1.27% | 17,334 | 10,943,780 |
| 2024-09-09 | 6.25 | 6.32 | 6.14 | 6.28 | +0.64% | 15,296 | 9,583,624 |
| 2024-09-06 | 6.43 | 6.45 | 6.23 | 6.24 | -2.95% | 17,812 | 11,261,972 |
| 2024-09-05 | 6.34 | 6.44 | 6.33 | 6.43 | +1.1% | 14,614 | 9,346,544 |
| 2024-09-04 | 6.4 | 6.43 | 6.33 | 6.36 | -0.78% | 17,414 | 11,109,441 |
| 2024-09-03 | 6.36 | 6.46 | 6.32 | 6.41 | +0.79% | 15,629 | 10,015,730 |
| 2024-09-02 | 6.45 | 6.5 | 6.36 | 6.36 | -1.4% | 25,765 | 16,567,949 |
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：