股票概览
7.13
+7.87%
+0.52
6.81
开盘价
7.21
最高价
6.62
最低价
70,427
成交量
数据更新至: 2024-09-30
技术指标
6.52
MA5 (5日均线)
6.27
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 | 6.81 | 7.21 | 6.62 | 7.13 | +7.87% | 70,427 | 49,021,568 |
| 2024-09-27 | 6.42 | 6.62 | 6.42 | 6.61 | +3.44% | 17,747 | 11,591,178 |
| 2024-09-26 | 6.24 | 6.39 | 6.23 | 6.39 | +2.57% | 15,278 | 9,641,492 |
| 2024-09-25 | 6.25 | 6.38 | 6.23 | 6.23 | -0.16% | 20,855 | 13,154,596 |
| 2024-09-24 | 6.13 | 6.24 | 6.06 | 6.24 | +2.63% | 16,229 | 10,052,233 |
| 2024-09-23 | 6.02 | 6.12 | 5.97 | 6.08 | +1% | 12,058 | 7,303,557 |
| 2024-09-20 | 6.06 | 6.09 | 5.98 | 6.02 | -0.99% | 6,674 | 4,025,694 |
| 2024-09-19 | 5.94 | 6.08 | 5.9 | 6.08 | +2.36% | 12,612 | 7,599,485 |
| 2024-09-18 | 5.99 | 6.02 | 5.86 | 5.94 | -0.83% | 10,229 | 6,068,166 |
| 2024-09-13 | 6.03 | 6.05 | 5.98 | 5.99 | -0.33% | 8,475 | 5,091,295 |
| 2024-09-12 | 6.07 | 6.14 | 5.98 | 6.01 | -1.48% | 10,638 | 6,434,886 |
| 2024-09-11 | 6.12 | 6.16 | 6.07 | 6.1 | -0.33% | 5,348 | 3,268,834 |
| 2024-09-10 | 6.05 | 6.15 | 6 | 6.12 | +0.82% | 10,702 | 6,497,022 |
| 2024-09-09 | 6.11 | 6.2 | 6.03 | 6.07 | -0.65% | 15,918 | 9,696,231 |
| 2024-09-06 | 6.29 | 6.29 | 6.08 | 6.11 | -2.24% | 6,548 | 4,041,394 |
| 2024-09-05 | 6.19 | 6.26 | 6.19 | 6.25 | +0.48% | 7,145 | 4,445,865 |
| 2024-09-04 | 6.28 | 6.28 | 6.19 | 6.22 | -0.48% | 8,708 | 5,422,373 |
| 2024-09-03 | 6.22 | 6.27 | 6.15 | 6.25 | +0.64% | 11,179 | 6,972,656 |
| 2024-09-02 | 6.17 | 6.25 | 6.15 | 6.21 | +0.49% | 11,986 | 7,449,720 |
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：