股票概览
6.75
+7.14%
+0.45
6.45
开盘价
6.79
最高价
6.34
最低价
250,549
成交量
数据更新至: 2024-09-30
技术指标
6.25
MA5 (5日均线)
6.02
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 | 6.45 | 6.79 | 6.34 | 6.75 | +7.14% | 250,549 | 165,343,238 |
| 2024-09-27 | 6.26 | 6.41 | 6.22 | 6.3 | +1.45% | 135,186 | 85,066,250 |
| 2024-09-26 | 6 | 6.21 | 5.95 | 6.21 | +3.67% | 90,383 | 55,129,590 |
| 2024-09-25 | 6.07 | 6.15 | 5.97 | 5.99 | 0% | 81,998 | 49,633,356 |
| 2024-09-24 | 5.82 | 5.99 | 5.82 | 5.99 | +2.92% | 85,765 | 50,774,778 |
| 2024-09-23 | 5.86 | 5.89 | 5.75 | 5.82 | -0.85% | 61,980 | 35,900,311 |
| 2024-09-20 | 5.94 | 5.98 | 5.86 | 5.87 | -1.68% | 97,075 | 57,300,120 |
| 2024-09-19 | 5.61 | 6.01 | 5.59 | 5.97 | +6.23% | 166,714 | 98,068,551 |
| 2024-09-18 | 5.68 | 5.68 | 5.51 | 5.62 | -1.58% | 107,774 | 60,004,962 |
| 2024-09-13 | 5.65 | 5.76 | 5.54 | 5.71 | +1.06% | 148,157 | 83,878,887 |
| 2024-09-12 | 5.78 | 5.81 | 5.63 | 5.65 | -2.25% | 144,591 | 82,227,938 |
| 2024-09-11 | 5.98 | 6.05 | 5.73 | 5.78 | -4.15% | 83,292 | 48,775,364 |
| 2024-09-10 | 6.13 | 6.15 | 5.99 | 6.03 | -1.47% | 43,878 | 26,540,488 |
| 2024-09-09 | 6.04 | 6.13 | 6 | 6.12 | +0.49% | 52,134 | 31,717,511 |
| 2024-09-06 | 6.13 | 6.17 | 6.06 | 6.09 | -1.14% | 59,820 | 36,582,128 |
| 2024-09-05 | 6.19 | 6.27 | 6.09 | 6.16 | -0.48% | 110,853 | 68,373,929 |
| 2024-09-04 | 6.01 | 6.5 | 6 | 6.19 | +2.48% | 192,273 | 120,100,110 |
| 2024-09-03 | 5.95 | 6.07 | 5.92 | 6.04 | +1.68% | 49,364 | 29,635,354 |
| 2024-09-02 | 5.95 | 6.07 | 5.92 | 5.94 | 0% | 45,063 | 27,010,741 |
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：