股票概览
6.1
+7.39%
+0.42
5.85
开盘价
6.2
最高价
5.75
最低价
472,137
成交量
数据更新至: 2024-09-30
技术指标
5.58
MA5 (5日均线)
5.22
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 | 5.85 | 6.2 | 5.75 | 6.1 | +7.39% | 472,137 | 281,925,486 |
| 2024-09-27 | 5.66 | 5.75 | 5.57 | 5.68 | +1.79% | 233,715 | 132,154,730 |
| 2024-09-26 | 5.35 | 5.58 | 5.35 | 5.58 | +4.1% | 212,681 | 116,585,689 |
| 2024-09-25 | 5.2 | 5.45 | 5.2 | 5.36 | +3.88% | 184,752 | 99,033,595 |
| 2024-09-24 | 5 | 5.17 | 4.98 | 5.16 | +3.82% | 120,223 | 61,275,001 |
| 2024-09-23 | 4.91 | 4.98 | 4.89 | 4.97 | +1.02% | 47,972 | 23,709,155 |
| 2024-09-20 | 4.91 | 4.93 | 4.87 | 4.92 | +0.41% | 50,286 | 24,634,908 |
| 2024-09-19 | 4.8 | 4.93 | 4.79 | 4.9 | +2.3% | 68,205 | 33,215,543 |
| 2024-09-18 | 4.76 | 4.82 | 4.73 | 4.79 | +0.63% | 45,073 | 21,489,641 |
| 2024-09-13 | 4.8 | 4.82 | 4.74 | 4.76 | -0.83% | 46,887 | 22,460,002 |
| 2024-09-12 | 4.79 | 4.85 | 4.78 | 4.8 | 0% | 59,205 | 28,524,596 |
| 2024-09-11 | 4.84 | 4.84 | 4.77 | 4.8 | -1.03% | 47,475 | 22,786,684 |
| 2024-09-10 | 4.91 | 4.92 | 4.78 | 4.85 | -1.02% | 77,366 | 37,348,065 |
| 2024-09-09 | 4.94 | 4.97 | 4.89 | 4.9 | -1.01% | 45,188 | 22,217,670 |
| 2024-09-06 | 4.98 | 5.02 | 4.95 | 4.95 | -0.4% | 47,930 | 23,868,475 |
| 2024-09-05 | 4.96 | 4.99 | 4.94 | 4.97 | +0.81% | 49,062 | 24,368,041 |
| 2024-09-04 | 4.99 | 5.01 | 4.92 | 4.93 | -1.6% | 64,774 | 32,222,205 |
| 2024-09-03 | 5.04 | 5.08 | 5 | 5.01 | -0.79% | 61,484 | 30,945,722 |
| 2024-09-02 | 5.09 | 5.13 | 5.04 | 5.05 | -0.79% | 91,654 | 46,602,908 |
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：