股票概览
7.22
+7.28%
+0.49
6.98
开盘价
7.34
最高价
6.73
最低价
130,052
成交量
数据更新至: 2024-09-30
技术指标
6.62
MA5 (5日均线)
6.35
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 | 6.98 | 7.34 | 6.73 | 7.22 | +7.28% | 130,052 | 91,697,409 |
| 2024-09-27 | 6.49 | 6.75 | 6.49 | 6.73 | +4.02% | 46,419 | 30,741,090 |
| 2024-09-26 | 6.4 | 6.48 | 6.33 | 6.47 | +1.41% | 33,948 | 21,734,055 |
| 2024-09-25 | 6.34 | 6.47 | 6.34 | 6.38 | +1.27% | 39,003 | 24,982,006 |
| 2024-09-24 | 6.17 | 6.3 | 6.14 | 6.3 | +2.94% | 29,573 | 18,413,199 |
| 2024-09-23 | 6.09 | 6.15 | 6.04 | 6.12 | +0.49% | 11,627 | 7,103,151 |
| 2024-09-20 | 6.19 | 6.19 | 6.05 | 6.09 | -1.62% | 19,750 | 12,051,497 |
| 2024-09-19 | 5.99 | 6.19 | 5.99 | 6.19 | +2.82% | 30,691 | 18,826,291 |
| 2024-09-18 | 5.97 | 6.05 | 5.88 | 6.02 | +0.67% | 20,419 | 12,163,282 |
| 2024-09-13 | 6.05 | 6.09 | 5.97 | 5.98 | -1.32% | 15,051 | 9,057,454 |
| 2024-09-12 | 6.07 | 6.14 | 6.04 | 6.06 | +0.33% | 16,432 | 10,026,826 |
| 2024-09-11 | 6.07 | 6.13 | 6.01 | 6.04 | -1.31% | 15,242 | 9,229,731 |
| 2024-09-10 | 6.03 | 6.14 | 5.99 | 6.12 | +1.49% | 22,156 | 13,439,939 |
| 2024-09-09 | 6.1 | 6.11 | 5.96 | 6.03 | -0.66% | 24,567 | 14,804,488 |
| 2024-09-06 | 6.24 | 6.27 | 6.07 | 6.07 | -3.04% | 28,547 | 17,509,999 |
| 2024-09-05 | 6.2 | 6.27 | 6.17 | 6.26 | +1.46% | 18,853 | 11,741,161 |
| 2024-09-04 | 6.21 | 6.26 | 6.16 | 6.17 | -1.12% | 20,086 | 12,447,921 |
| 2024-09-03 | 6.17 | 6.28 | 6.17 | 6.24 | +0.97% | 17,296 | 10,771,952 |
| 2024-09-02 | 6.28 | 6.36 | 6.17 | 6.18 | -2.06% | 24,964 | 15,695,759 |
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：