股票概览
6.63
+8.51%
+0.52
6.3
开盘价
6.68
最高价
6.12
最低价
417,675
成交量
数据更新至: 2024-09-30
技术指标
5.96
MA5 (5日均线)
5.61
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 | 6.3 | 6.68 | 6.12 | 6.63 | +8.51% | 417,675 | 269,103,917 |
| 2024-09-27 | 5.87 | 6.24 | 5.87 | 6.11 | +4.27% | 295,431 | 179,133,462 |
| 2024-09-26 | 5.71 | 5.88 | 5.68 | 5.86 | +2.81% | 194,443 | 112,327,132 |
| 2024-09-25 | 5.55 | 5.88 | 5.51 | 5.7 | +3.64% | 323,059 | 184,948,265 |
| 2024-09-24 | 5.32 | 5.53 | 5.27 | 5.5 | +4.17% | 248,407 | 134,256,120 |
| 2024-09-23 | 5.21 | 5.36 | 5.21 | 5.28 | +0.38% | 103,803 | 54,805,040 |
| 2024-09-20 | 5.35 | 5.37 | 5.21 | 5.26 | -1.5% | 121,885 | 64,169,109 |
| 2024-09-19 | 5.17 | 5.38 | 5.15 | 5.34 | +3.29% | 177,250 | 93,810,528 |
| 2024-09-18 | 5.21 | 5.28 | 5.06 | 5.17 | -2.08% | 138,013 | 70,944,987 |
| 2024-09-13 | 5.42 | 5.46 | 5.26 | 5.28 | -0.56% | 151,074 | 80,345,630 |
| 2024-09-12 | 5.45 | 5.5 | 5.31 | 5.31 | -2.39% | 154,812 | 83,546,119 |
| 2024-09-11 | 5.54 | 5.56 | 5.4 | 5.44 | -2.16% | 147,602 | 80,856,497 |
| 2024-09-10 | 5.57 | 5.69 | 5.42 | 5.56 | -1.07% | 202,497 | 112,178,503 |
| 2024-09-09 | 5.53 | 5.71 | 5.47 | 5.62 | +0.18% | 205,221 | 114,965,874 |
| 2024-09-06 | 5.69 | 5.86 | 5.61 | 5.61 | -1.92% | 319,098 | 181,858,150 |
| 2024-09-05 | 5.8 | 5.87 | 5.62 | 5.72 | -2.56% | 482,654 | 276,080,965 |
| 2024-09-04 | 5.52 | 6.11 | 5.49 | 5.87 | +5.77% | 654,139 | 382,000,155 |
| 2024-09-03 | 5.34 | 5.65 | 5.3 | 5.55 | +3.35% | 274,971 | 150,834,407 |
| 2024-09-02 | 5.75 | 5.81 | 5.35 | 5.37 | -4.62% | 316,878 | 176,197,999 |
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：