股票概览
7.46
+7.34%
+0.51
7.2
开盘价
7.54
最高价
6.87
最低价
153,402
成交量
数据更新至: 2024-09-30
技术指标
6.78
MA5 (5日均线)
6.43
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 | 7.2 | 7.54 | 6.87 | 7.46 | +7.34% | 153,402 | 111,227,150 |
| 2024-09-27 | 6.8 | 6.98 | 6.72 | 6.95 | +3.73% | 60,778 | 41,707,668 |
| 2024-09-26 | 6.35 | 6.7 | 6.35 | 6.7 | +5.02% | 74,999 | 48,926,327 |
| 2024-09-25 | 6.43 | 6.61 | 6.34 | 6.38 | -0.47% | 64,540 | 41,765,655 |
| 2024-09-24 | 6.21 | 6.41 | 6.2 | 6.41 | +4.06% | 51,364 | 32,418,453 |
| 2024-09-23 | 6.23 | 6.25 | 6.15 | 6.16 | -0.96% | 19,254 | 11,933,224 |
| 2024-09-20 | 6.18 | 6.23 | 6.11 | 6.22 | +0.32% | 33,335 | 20,570,796 |
| 2024-09-19 | 5.93 | 6.24 | 5.93 | 6.2 | +4.55% | 50,367 | 30,990,551 |
| 2024-09-18 | 5.94 | 5.96 | 5.75 | 5.93 | 0% | 32,678 | 19,094,984 |
| 2024-09-13 | 6.05 | 6.07 | 5.91 | 5.93 | -1.82% | 26,437 | 15,793,901 |
| 2024-09-12 | 6.04 | 6.11 | 6.02 | 6.04 | +0.17% | 27,046 | 16,403,283 |
| 2024-09-11 | 6.1 | 6.11 | 6.01 | 6.03 | -1.63% | 36,832 | 22,270,212 |
| 2024-09-10 | 6.23 | 6.26 | 6.02 | 6.13 | -1.61% | 50,391 | 30,681,891 |
| 2024-09-09 | 6.1 | 6.3 | 6.01 | 6.23 | +1.3% | 46,782 | 29,055,600 |
| 2024-09-06 | 6.19 | 6.33 | 6.11 | 6.15 | -0.32% | 58,035 | 36,015,119 |
| 2024-09-05 | 6.02 | 6.21 | 6 | 6.17 | +3.18% | 57,236 | 34,881,448 |
| 2024-09-04 | 6.11 | 6.12 | 5.98 | 5.98 | -2.61% | 53,564 | 32,343,200 |
| 2024-09-03 | 6.1 | 6.15 | 6 | 6.14 | +0.33% | 37,464 | 22,795,090 |
| 2024-09-02 | 6.28 | 6.33 | 6.11 | 6.12 | -3.01% | 43,935 | 27,345,576 |
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：