股票概览
6.99
+10.08%
+0.64
6.69
开盘价
6.99
最高价
6.56
最低价
795,940
成交量
数据更新至: 2024-09-30
技术指标
6.22
MA5 (5日均线)
5.87
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 | 6.69 | 6.99 | 6.56 | 6.99 | +10.08% | 795,940 | 544,012,490 |
| 2024-09-27 | 6.18 | 6.41 | 6.15 | 6.35 | +4.44% | 430,862 | 269,815,793 |
| 2024-09-26 | 5.9 | 6.09 | 5.83 | 6.08 | +3.23% | 283,759 | 169,006,220 |
| 2024-09-25 | 5.85 | 6.02 | 5.85 | 5.89 | +1.73% | 312,072 | 185,410,998 |
| 2024-09-24 | 5.6 | 5.8 | 5.6 | 5.79 | +3.58% | 290,089 | 165,790,764 |
| 2024-09-23 | 5.54 | 5.6 | 5.5 | 5.59 | +0.9% | 136,714 | 76,144,553 |
| 2024-09-20 | 5.58 | 5.59 | 5.51 | 5.54 | -0.72% | 127,004 | 70,313,256 |
| 2024-09-19 | 5.46 | 5.6 | 5.44 | 5.58 | +2.57% | 193,555 | 107,192,333 |
| 2024-09-18 | 5.42 | 5.47 | 5.34 | 5.44 | +0.18% | 143,741 | 77,744,219 |
| 2024-09-13 | 5.46 | 5.48 | 5.42 | 5.43 | -0.55% | 138,213 | 75,248,519 |
| 2024-09-12 | 5.46 | 5.53 | 5.46 | 5.46 | -0.55% | 146,573 | 80,450,099 |
| 2024-09-11 | 5.53 | 5.53 | 5.44 | 5.49 | -0.36% | 119,015 | 65,103,964 |
| 2024-09-10 | 5.51 | 5.57 | 5.42 | 5.51 | +0.55% | 178,458 | 97,911,093 |
| 2024-09-09 | 5.65 | 5.66 | 5.46 | 5.48 | -4.7% | 335,995 | 186,217,909 |
| 2024-09-06 | 5.8 | 5.86 | 5.73 | 5.75 | +0.88% | 266,990 | 154,692,408 |
| 2024-09-05 | 5.69 | 5.73 | 5.67 | 5.7 | +0.18% | 133,278 | 75,960,887 |
| 2024-09-04 | 5.7 | 5.76 | 5.67 | 5.69 | -0.52% | 117,971 | 67,439,472 |
| 2024-09-03 | 5.78 | 5.82 | 5.69 | 5.72 | -1.38% | 189,179 | 108,654,502 |
| 2024-09-02 | 5.87 | 5.89 | 5.79 | 5.8 | -1.69% | 195,448 | 114,085,392 |
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：