股票概览
7.34
+9.55%
+0.64
7.05
开盘价
7.37
最高价
6.74
最低价
206,136
成交量
数据更新至: 2024-09-30
技术指标
6.61
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 | 7.05 | 7.37 | 6.74 | 7.34 | +9.55% | 206,136 | 146,745,383 |
| 2024-09-27 | 6.6 | 6.77 | 6.42 | 6.7 | +2.92% | 80,090 | 52,828,506 |
| 2024-09-26 | 6.27 | 6.53 | 6.26 | 6.51 | +3.66% | 76,668 | 49,079,357 |
| 2024-09-25 | 6.22 | 6.42 | 6.22 | 6.28 | +1.29% | 96,829 | 61,099,969 |
| 2024-09-24 | 6 | 6.2 | 5.99 | 6.2 | +3.33% | 92,944 | 56,939,932 |
| 2024-09-23 | 6.02 | 6.03 | 5.93 | 6 | -0.33% | 44,438 | 26,596,952 |
| 2024-09-20 | 5.98 | 6.11 | 5.86 | 6.02 | +0.5% | 77,060 | 46,114,454 |
| 2024-09-19 | 5.7 | 6.04 | 5.7 | 5.99 | +5.27% | 77,661 | 46,073,849 |
| 2024-09-18 | 5.78 | 5.83 | 5.6 | 5.69 | -1.73% | 57,385 | 32,657,470 |
| 2024-09-13 | 5.9 | 5.95 | 5.77 | 5.79 | -2.03% | 46,475 | 27,196,403 |
| 2024-09-12 | 5.95 | 6.03 | 5.9 | 5.91 | -0.84% | 49,535 | 29,475,889 |
| 2024-09-11 | 6.08 | 6.08 | 5.93 | 5.96 | -2.61% | 64,268 | 38,463,289 |
| 2024-09-10 | 6.04 | 6.26 | 6 | 6.12 | +1.16% | 83,548 | 50,830,764 |
| 2024-09-09 | 5.95 | 6.08 | 5.87 | 6.05 | +1.51% | 79,106 | 47,555,713 |
| 2024-09-06 | 6.08 | 6.33 | 5.96 | 5.96 | -2.93% | 119,342 | 72,593,378 |
| 2024-09-05 | 6.09 | 6.19 | 5.89 | 6.14 | +6.6% | 173,613 | 104,655,833 |
| 2024-09-04 | 5.75 | 5.84 | 5.72 | 5.76 | -1.03% | 45,699 | 26,403,552 |
| 2024-09-03 | 5.72 | 5.88 | 5.72 | 5.82 | +1.22% | 53,239 | 30,944,898 |
| 2024-09-02 | 5.9 | 6 | 5.73 | 5.75 | -2.54% | 63,091 | 36,953,551 |
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：