股票概览
6.12
+8.32%
+0.47
5.81
开盘价
6.18
最高价
5.67
最低价
244,596
成交量
数据更新至: 2024-09-30
技术指标
5.56
MA5 (5日均线)
5.30
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 | 5.81 | 6.18 | 5.67 | 6.12 | +8.32% | 244,596 | 145,610,612 |
| 2024-09-27 | 5.58 | 5.7 | 5.47 | 5.65 | +3.29% | 139,723 | 78,085,873 |
| 2024-09-26 | 5.33 | 5.47 | 5.29 | 5.47 | +2.82% | 76,352 | 41,123,180 |
| 2024-09-25 | 5.28 | 5.4 | 5.28 | 5.32 | +1.53% | 74,013 | 39,556,598 |
| 2024-09-24 | 5.07 | 5.24 | 5.07 | 5.24 | +3.56% | 55,095 | 28,429,515 |
| 2024-09-23 | 5.07 | 5.11 | 5.05 | 5.06 | 0% | 32,787 | 16,642,502 |
| 2024-09-20 | 5.12 | 5.12 | 5.02 | 5.06 | -0.59% | 35,527 | 17,990,539 |
| 2024-09-19 | 4.99 | 5.12 | 4.96 | 5.09 | +2.62% | 47,300 | 23,923,869 |
| 2024-09-18 | 5.08 | 5.09 | 4.89 | 4.96 | -2.17% | 50,844 | 25,190,812 |
| 2024-09-13 | 5.15 | 5.16 | 5.07 | 5.07 | -1.17% | 30,064 | 15,350,103 |
| 2024-09-12 | 5.13 | 5.2 | 5.13 | 5.13 | 0% | 29,289 | 15,135,008 |
| 2024-09-11 | 5.2 | 5.21 | 5.11 | 5.13 | -1.16% | 29,723 | 15,299,034 |
| 2024-09-10 | 5.21 | 5.24 | 5.13 | 5.19 | 0% | 36,544 | 18,932,432 |
| 2024-09-09 | 5.11 | 5.25 | 5.11 | 5.19 | +0.78% | 37,390 | 19,397,923 |
| 2024-09-06 | 5.27 | 5.28 | 5.13 | 5.15 | -2.28% | 37,596 | 19,536,589 |
| 2024-09-05 | 5.22 | 5.3 | 5.22 | 5.27 | +0.76% | 29,261 | 15,399,529 |
| 2024-09-04 | 5.26 | 5.33 | 5.22 | 5.23 | -0.95% | 36,722 | 19,345,730 |
| 2024-09-03 | 5.28 | 5.35 | 5.25 | 5.28 | 0% | 43,677 | 23,147,801 |
| 2024-09-02 | 5.32 | 5.38 | 5.28 | 5.28 | -0.94% | 52,136 | 27,785,318 |
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：