股票概览
7.42
+7.38%
+0.51
7.25
开盘价
7.56
最高价
6.72
最低价
332,557
成交量
数据更新至: 2024-09-30
技术指标
6.81
MA5 (5日均线)
6.54
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 | 7.25 | 7.56 | 6.72 | 7.42 | +7.38% | 332,557 | 238,814,701 |
| 2024-09-27 | 6.95 | 6.97 | 6.67 | 6.91 | +1.92% | 205,887 | 140,892,747 |
| 2024-09-26 | 6.47 | 6.98 | 6.4 | 6.78 | +2.73% | 278,323 | 186,579,355 |
| 2024-09-25 | 6.27 | 6.9 | 6.21 | 6.6 | +4.43% | 296,575 | 194,384,654 |
| 2024-09-24 | 6.24 | 6.46 | 6.11 | 6.32 | +2.6% | 199,320 | 124,652,642 |
| 2024-09-23 | 6.29 | 6.35 | 6.07 | 6.16 | -4.35% | 190,888 | 118,061,328 |
| 2024-09-20 | 6.35 | 6.67 | 6.25 | 6.44 | -1.23% | 244,321 | 157,293,468 |
| 2024-09-19 | 6.2 | 6.8 | 6.09 | 6.52 | +4.82% | 283,149 | 183,015,462 |
| 2024-09-18 | 5.98 | 6.43 | 5.98 | 6.22 | +2.98% | 204,328 | 126,977,450 |
| 2024-09-13 | 6.02 | 6.16 | 5.95 | 6.04 | +0.33% | 165,001 | 99,979,341 |
| 2024-09-12 | 5.8 | 6.27 | 5.75 | 6.02 | +2.73% | 207,212 | 124,345,777 |
| 2024-09-11 | 5.92 | 6.09 | 5.76 | 5.86 | -0.34% | 148,808 | 88,176,073 |
| 2024-09-10 | 5.86 | 5.91 | 5.69 | 5.88 | +0.86% | 142,101 | 82,601,106 |
| 2024-09-09 | 5.68 | 6 | 5.53 | 5.83 | +3.55% | 170,291 | 98,275,644 |
| 2024-09-06 | 5.89 | 5.9 | 5.6 | 5.63 | -4.41% | 154,786 | 88,362,560 |
| 2024-09-05 | 5.87 | 6.02 | 5.85 | 5.89 | +0.34% | 138,511 | 82,001,919 |
| 2024-09-04 | 6 | 6.15 | 5.84 | 5.87 | -3.29% | 169,644 | 101,014,709 |
| 2024-09-03 | 5.93 | 6.16 | 5.91 | 6.07 | +1.17% | 188,728 | 114,016,722 |
| 2024-09-02 | 5.95 | 6.24 | 5.93 | 6 | -1.32% | 257,860 | 157,867,316 |
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：