股票概览
6.33
+8.02%
+0.47
6.05
开盘价
6.38
最高价
5.99
最低价
247,772
成交量
数据更新至: 2024-09-30
技术指标
5.86
MA5 (5日均线)
5.65
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 | 6.05 | 6.38 | 5.99 | 6.33 | +8.02% | 247,772 | 153,381,807 |
| 2024-09-27 | 5.89 | 5.95 | 5.8 | 5.86 | +0.69% | 126,009 | 73,884,037 |
| 2024-09-26 | 5.64 | 5.83 | 5.62 | 5.82 | +3.01% | 87,239 | 50,039,521 |
| 2024-09-25 | 5.69 | 5.77 | 5.65 | 5.65 | +0.18% | 107,970 | 61,622,689 |
| 2024-09-24 | 5.54 | 5.67 | 5.53 | 5.64 | +2.17% | 88,280 | 49,497,393 |
| 2024-09-23 | 5.5 | 5.52 | 5.45 | 5.52 | 0% | 46,513 | 25,553,783 |
| 2024-09-20 | 5.51 | 5.57 | 5.47 | 5.52 | 0% | 57,762 | 31,822,610 |
| 2024-09-19 | 5.37 | 5.54 | 5.37 | 5.52 | +2.79% | 75,606 | 41,433,100 |
| 2024-09-18 | 5.29 | 5.4 | 5.27 | 5.37 | +1.7% | 61,961 | 33,017,994 |
| 2024-09-13 | 5.28 | 5.31 | 5.23 | 5.28 | +0.19% | 31,429 | 16,580,920 |
| 2024-09-12 | 5.24 | 5.33 | 5.23 | 5.27 | +0.57% | 45,596 | 24,098,514 |
| 2024-09-11 | 5.28 | 5.31 | 5.2 | 5.24 | -1.32% | 35,712 | 18,751,712 |
| 2024-09-10 | 5.39 | 5.39 | 5.23 | 5.31 | -0.93% | 43,645 | 23,142,785 |
| 2024-09-09 | 5.28 | 5.41 | 5.27 | 5.36 | +0.94% | 47,768 | 25,574,192 |
| 2024-09-06 | 5.36 | 5.39 | 5.29 | 5.31 | -1.12% | 57,425 | 30,585,147 |
| 2024-09-05 | 5.31 | 5.4 | 5.31 | 5.37 | +0.37% | 42,824 | 22,957,515 |
| 2024-09-04 | 5.33 | 5.44 | 5.3 | 5.35 | +0.19% | 68,697 | 36,865,112 |
| 2024-09-03 | 5.22 | 5.36 | 5.22 | 5.34 | +2.1% | 72,513 | 38,572,270 |
| 2024-09-02 | 5.15 | 5.31 | 5.14 | 5.23 | +2.15% | 99,781 | 52,463,256 |
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：