股票概览
7.68
+8.78%
+0.62
7.23
开盘价
7.72
最高价
7.13
最低价
184,180
成交量
数据更新至: 2024-09-30
技术指标
6.93
MA5 (5日均线)
6.55
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 | 7.23 | 7.72 | 7.13 | 7.68 | +8.78% | 184,180 | 137,248,574 |
| 2024-09-27 | 6.94 | 7.1 | 6.83 | 7.06 | +3.37% | 68,451 | 47,802,039 |
| 2024-09-26 | 6.64 | 6.84 | 6.55 | 6.83 | +2.86% | 58,980 | 39,654,177 |
| 2024-09-25 | 6.54 | 6.79 | 6.51 | 6.64 | +2.79% | 90,461 | 60,291,021 |
| 2024-09-24 | 6.19 | 6.46 | 6.19 | 6.46 | +4.87% | 77,250 | 49,014,514 |
| 2024-09-23 | 6.25 | 6.27 | 6.12 | 6.16 | -1.44% | 43,784 | 27,020,130 |
| 2024-09-20 | 6.28 | 6.29 | 6.12 | 6.25 | -0.16% | 43,916 | 27,243,748 |
| 2024-09-19 | 6.05 | 6.29 | 6.05 | 6.26 | +3.64% | 75,065 | 46,590,679 |
| 2024-09-18 | 6.11 | 6.21 | 5.9 | 6.04 | -0.98% | 55,189 | 33,422,134 |
| 2024-09-13 | 6.3 | 6.35 | 6.1 | 6.1 | -3.33% | 44,328 | 27,449,587 |
| 2024-09-12 | 6.29 | 6.46 | 6.23 | 6.31 | +0.32% | 67,707 | 43,163,283 |
| 2024-09-11 | 6.43 | 6.65 | 6.26 | 6.29 | -1.26% | 95,839 | 61,545,578 |
| 2024-09-10 | 6.45 | 6.9 | 6.34 | 6.37 | +0.63% | 124,765 | 81,588,882 |
| 2024-09-09 | 6.17 | 6.42 | 6.17 | 6.33 | +1.93% | 43,094 | 27,226,752 |
| 2024-09-06 | 6.37 | 6.44 | 6.2 | 6.21 | -2.97% | 33,290 | 20,927,983 |
| 2024-09-05 | 6.31 | 6.42 | 6.31 | 6.4 | +1.11% | 30,002 | 19,147,895 |
| 2024-09-04 | 6.3 | 6.4 | 6.3 | 6.33 | 0% | 23,646 | 14,994,937 |
| 2024-09-03 | 6.28 | 6.44 | 6.25 | 6.33 | +0.64% | 34,294 | 21,775,894 |
| 2024-09-02 | 6.4 | 6.52 | 6.29 | 6.29 | -2.02% | 38,507 | 24,650,926 |
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：