股票概览
7.22
+8.08%
+0.54
6.89
开盘价
7.27
最高价
6.71
最低价
94,269
成交量
数据更新至: 2024-09-30
技术指标
6.56
MA5 (5日均线)
6.25
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 | 6.89 | 7.27 | 6.71 | 7.22 | +8.08% | 94,269 | 65,990,643 |
| 2024-09-27 | 6.55 | 6.69 | 6.48 | 6.68 | +3.57% | 45,967 | 30,312,038 |
| 2024-09-26 | 6.25 | 6.46 | 6.24 | 6.45 | +2.71% | 45,231 | 28,852,164 |
| 2024-09-25 | 6.2 | 6.39 | 6.19 | 6.28 | +2.11% | 33,155 | 20,936,539 |
| 2024-09-24 | 5.93 | 6.16 | 5.93 | 6.15 | +3.36% | 23,032 | 13,978,138 |
| 2024-09-23 | 6 | 6.05 | 5.91 | 5.95 | -1% | 18,810 | 11,210,221 |
| 2024-09-20 | 6.03 | 6.05 | 5.96 | 6.01 | -0.66% | 10,844 | 6,511,165 |
| 2024-09-19 | 5.84 | 6.1 | 5.84 | 6.05 | +3.77% | 20,734 | 12,460,743 |
| 2024-09-18 | 5.88 | 5.91 | 5.72 | 5.83 | -1.19% | 15,169 | 8,808,024 |
| 2024-09-13 | 6 | 6.06 | 5.9 | 5.9 | -2.16% | 19,544 | 11,656,151 |
| 2024-09-12 | 6.09 | 6.17 | 6.01 | 6.03 | -0.66% | 13,511 | 8,225,357 |
| 2024-09-11 | 6.11 | 6.15 | 6.05 | 6.07 | -1.46% | 13,522 | 8,233,895 |
| 2024-09-10 | 6.21 | 6.21 | 6.06 | 6.16 | -0.16% | 15,377 | 9,414,326 |
| 2024-09-09 | 6.07 | 6.21 | 6.06 | 6.17 | +0.98% | 15,956 | 9,815,531 |
| 2024-09-06 | 6.28 | 6.3 | 6.08 | 6.11 | -2.55% | 22,381 | 13,847,129 |
| 2024-09-05 | 6.28 | 6.3 | 6.21 | 6.27 | +0.16% | 20,755 | 12,974,314 |
| 2024-09-04 | 6.34 | 6.38 | 6.22 | 6.26 | -1.57% | 24,467 | 15,367,847 |
| 2024-09-03 | 6.29 | 6.4 | 6.24 | 6.36 | +0.79% | 24,331 | 15,406,646 |
| 2024-09-02 | 6.35 | 6.47 | 6.29 | 6.31 | -1.1% | 36,062 | 22,978,190 |
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：