股票概览
6.93
+9.48%
+0.6
6.5
开盘价
6.96
最高价
6.35
最低价
463,835
成交量
数据更新至: 2024-09-30
技术指标
6.37
MA5 (5日均线)
6.11
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 | 6.5 | 6.96 | 6.35 | 6.93 | +9.48% | 463,835 | 310,432,396 |
| 2024-09-27 | 6.45 | 6.6 | 6.2 | 6.33 | -0.63% | 291,386 | 185,336,247 |
| 2024-09-26 | 6.11 | 6.46 | 6.09 | 6.37 | +3.92% | 161,540 | 101,159,608 |
| 2024-09-25 | 6.15 | 6.29 | 6.11 | 6.13 | +0.49% | 109,040 | 67,259,052 |
| 2024-09-24 | 6.05 | 6.2 | 5.85 | 6.1 | +1.67% | 106,301 | 63,892,884 |
| 2024-09-23 | 5.8 | 6.15 | 5.76 | 6 | +4.35% | 137,438 | 81,919,601 |
| 2024-09-20 | 5.88 | 5.91 | 5.7 | 5.75 | -2.38% | 66,648 | 38,582,431 |
| 2024-09-19 | 5.75 | 5.99 | 5.71 | 5.89 | +3.51% | 90,151 | 53,030,704 |
| 2024-09-18 | 5.86 | 5.97 | 5.62 | 5.69 | -4.21% | 68,360 | 39,181,422 |
| 2024-09-13 | 6.01 | 6.04 | 5.9 | 5.94 | -0.67% | 60,812 | 36,176,554 |
| 2024-09-12 | 6.17 | 6.18 | 5.97 | 5.98 | -2.92% | 47,061 | 28,584,343 |
| 2024-09-11 | 6.19 | 6.2 | 6.08 | 6.16 | -0.32% | 34,024 | 20,906,344 |
| 2024-09-10 | 6.19 | 6.21 | 6.11 | 6.18 | -0.16% | 30,067 | 18,537,524 |
| 2024-09-09 | 6.31 | 6.31 | 6.1 | 6.19 | -1.9% | 70,767 | 43,676,638 |
| 2024-09-06 | 6.4 | 6.5 | 6.26 | 6.31 | -1.71% | 46,458 | 29,689,006 |
| 2024-09-05 | 6.41 | 6.45 | 6.34 | 6.42 | +0.16% | 38,832 | 24,834,253 |
| 2024-09-04 | 6.49 | 6.57 | 6.38 | 6.41 | -2.14% | 70,796 | 45,771,953 |
| 2024-09-03 | 6.2 | 6.64 | 6.2 | 6.55 | +4.8% | 127,272 | 82,501,596 |
| 2024-09-02 | 5.91 | 6.45 | 5.88 | 6.25 | +5.75% | 141,149 | 88,185,933 |
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：