股票概览
7.15
+10%
+0.65
6.73
开盘价
7.15
最高价
6.39
最低价
336,258
成交量
数据更新至: 2024-09-30
技术指标
6.18
MA5 (5日均线)
5.72
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 | 6.73 | 7.15 | 6.39 | 7.15 | +10% | 336,258 | 228,337,470 |
| 2024-09-27 | 6.2 | 6.55 | 6.17 | 6.5 | +5.69% | 139,358 | 88,425,025 |
| 2024-09-26 | 5.57 | 6.15 | 5.5 | 6.15 | +10.02% | 139,221 | 80,691,600 |
| 2024-09-25 | 5.5 | 5.68 | 5.49 | 5.59 | +1.45% | 135,588 | 76,069,551 |
| 2024-09-24 | 5.3 | 5.6 | 5.3 | 5.51 | +4.16% | 135,125 | 73,302,219 |
| 2024-09-23 | 5.33 | 5.4 | 5.23 | 5.29 | -0.56% | 107,871 | 57,457,802 |
| 2024-09-20 | 5.2 | 5.35 | 5.17 | 5.32 | +1.53% | 119,894 | 63,096,801 |
| 2024-09-19 | 5.21 | 5.31 | 5.14 | 5.24 | 0% | 112,130 | 58,694,033 |
| 2024-09-18 | 5.17 | 5.27 | 4.99 | 5.24 | +1.55% | 108,846 | 55,886,090 |
| 2024-09-13 | 5.1 | 5.22 | 5.05 | 5.16 | +0.98% | 53,088 | 27,212,144 |
| 2024-09-12 | 5.11 | 5.19 | 5.09 | 5.11 | -0.78% | 35,046 | 18,024,302 |
| 2024-09-11 | 5.14 | 5.18 | 5.05 | 5.15 | +0.19% | 27,268 | 13,932,063 |
| 2024-09-10 | 5.09 | 5.15 | 5.02 | 5.14 | +1.38% | 23,827 | 12,114,847 |
| 2024-09-09 | 5.06 | 5.16 | 5 | 5.07 | -0.39% | 26,673 | 13,543,142 |
| 2024-09-06 | 5.34 | 5.36 | 5.09 | 5.09 | -3.23% | 36,408 | 18,881,965 |
| 2024-09-05 | 5.1 | 5.27 | 5.07 | 5.26 | +2.94% | 35,031 | 18,270,353 |
| 2024-09-04 | 5.18 | 5.21 | 5.1 | 5.11 | -1.92% | 25,509 | 13,111,749 |
| 2024-09-03 | 5.2 | 5.24 | 5.13 | 5.21 | +0.77% | 26,298 | 13,629,371 |
| 2024-09-02 | 5.24 | 5.3 | 5.15 | 5.17 | -1.71% | 30,514 | 15,964,938 |
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：