股票概览
7.1
+9.91%
+0.64
6.84
开盘价
7.1
最高价
6.49
最低价
253,178
成交量
数据更新至: 2024-09-30
技术指标
6.37
MA5 (5日均线)
6.04
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 | 6.84 | 7.1 | 6.49 | 7.1 | +9.91% | 253,178 | 173,249,430 |
| 2024-09-27 | 6.26 | 6.47 | 6.23 | 6.46 | +3.86% | 122,147 | 77,504,300 |
| 2024-09-26 | 6.1 | 6.26 | 6.03 | 6.22 | +1.14% | 134,595 | 82,921,686 |
| 2024-09-25 | 5.98 | 6.37 | 5.94 | 6.15 | +3.71% | 168,597 | 103,581,079 |
| 2024-09-24 | 5.73 | 5.95 | 5.72 | 5.93 | +2.07% | 108,126 | 63,395,337 |
| 2024-09-23 | 5.79 | 6.07 | 5.76 | 5.81 | +1.75% | 114,286 | 67,365,552 |
| 2024-09-20 | 5.71 | 5.75 | 5.64 | 5.71 | +0.53% | 52,866 | 30,055,859 |
| 2024-09-19 | 5.56 | 5.73 | 5.48 | 5.68 | +2.16% | 67,794 | 38,277,193 |
| 2024-09-18 | 5.85 | 5.86 | 5.44 | 5.56 | -3.97% | 89,277 | 49,575,392 |
| 2024-09-13 | 5.83 | 5.9 | 5.72 | 5.79 | -0.69% | 59,195 | 34,535,600 |
| 2024-09-12 | 5.83 | 5.91 | 5.79 | 5.83 | +0.69% | 52,711 | 30,862,099 |
| 2024-09-11 | 5.89 | 5.89 | 5.75 | 5.79 | -1.53% | 51,778 | 30,039,944 |
| 2024-09-10 | 6 | 6 | 5.75 | 5.88 | -1.18% | 76,263 | 44,633,446 |
| 2024-09-09 | 5.73 | 6 | 5.73 | 5.95 | +1.71% | 85,613 | 50,699,554 |
| 2024-09-06 | 6 | 6.04 | 5.81 | 5.85 | -2.99% | 101,965 | 60,070,210 |
| 2024-09-05 | 5.9 | 6.09 | 5.9 | 6.03 | +1.17% | 117,645 | 70,549,948 |
| 2024-09-04 | 5.81 | 6.14 | 5.8 | 5.96 | +1.36% | 131,697 | 78,924,413 |
| 2024-09-03 | 5.76 | 6.01 | 5.71 | 5.88 | +1.91% | 102,855 | 60,378,828 |
| 2024-09-02 | 5.99 | 6.08 | 5.76 | 5.77 | -3.83% | 117,190 | 69,020,693 |
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：