股票概览
7.21
+10.08%
+0.66
6.97
开盘价
7.21
最高价
6.68
最低价
206,895
成交量
数据更新至: 2024-09-30
技术指标
6.45
MA5 (5日均线)
6.15
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 | 6.97 | 7.21 | 6.68 | 7.21 | +10.08% | 206,895 | 145,171,375 |
| 2024-09-27 | 6.37 | 6.63 | 6.32 | 6.55 | +3.97% | 77,373 | 50,083,056 |
| 2024-09-26 | 6.1 | 6.3 | 6.08 | 6.3 | +3.11% | 70,364 | 43,489,231 |
| 2024-09-25 | 6.1 | 6.27 | 6.1 | 6.11 | +0.33% | 79,641 | 49,244,373 |
| 2024-09-24 | 5.9 | 6.1 | 5.88 | 6.09 | +3.57% | 74,019 | 44,452,573 |
| 2024-09-23 | 5.82 | 5.98 | 5.81 | 5.88 | +0.17% | 39,399 | 23,275,120 |
| 2024-09-20 | 5.93 | 5.96 | 5.82 | 5.87 | -0.84% | 50,958 | 29,866,066 |
| 2024-09-19 | 5.73 | 5.98 | 5.73 | 5.92 | +3.68% | 66,181 | 38,891,012 |
| 2024-09-18 | 5.89 | 5.93 | 5.63 | 5.71 | -3.06% | 55,475 | 31,758,263 |
| 2024-09-13 | 6.05 | 6.05 | 5.89 | 5.89 | -2% | 40,997 | 24,345,951 |
| 2024-09-12 | 6.06 | 6.15 | 6.01 | 6.01 | -1.31% | 38,661 | 23,494,983 |
| 2024-09-11 | 6.14 | 6.21 | 6.06 | 6.09 | -0.81% | 40,273 | 24,614,468 |
| 2024-09-10 | 6.16 | 6.18 | 5.99 | 6.14 | +0.66% | 63,452 | 38,528,806 |
| 2024-09-09 | 6.08 | 6.19 | 6.05 | 6.1 | -0.16% | 51,818 | 31,730,339 |
| 2024-09-06 | 6.31 | 6.31 | 6.1 | 6.11 | -3.17% | 49,634 | 30,748,812 |
| 2024-09-05 | 6.31 | 6.37 | 6.26 | 6.31 | -0.47% | 43,618 | 27,508,971 |
| 2024-09-04 | 6.33 | 6.42 | 6.29 | 6.34 | -0.47% | 49,721 | 31,580,833 |
| 2024-09-03 | 6.25 | 6.39 | 6.24 | 6.37 | +1.11% | 53,429 | 33,873,408 |
| 2024-09-02 | 6.34 | 6.44 | 6.29 | 6.3 | -0.63% | 102,447 | 65,095,770 |
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：