股票概览
6.11
+7.76%
+0.44
5.8
开盘价
6.15
最高价
5.7
最低价
220,040
成交量
数据更新至: 2024-09-30
技术指标
5.55
MA5 (5日均线)
5.25
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 | 5.8 | 6.15 | 5.7 | 6.11 | +7.76% | 220,040 | 130,772,345 |
| 2024-09-27 | 5.57 | 5.77 | 5.55 | 5.67 | +2.72% | 99,796 | 56,310,642 |
| 2024-09-26 | 5.26 | 5.53 | 5.21 | 5.52 | +4.94% | 88,387 | 47,674,868 |
| 2024-09-25 | 5.21 | 5.35 | 5.21 | 5.26 | +1.15% | 76,387 | 40,384,351 |
| 2024-09-24 | 4.95 | 5.2 | 4.95 | 5.2 | +5.48% | 74,290 | 37,740,247 |
| 2024-09-23 | 4.99 | 5.06 | 4.93 | 4.93 | -1% | 48,159 | 24,012,198 |
| 2024-09-20 | 5.06 | 5.06 | 4.95 | 4.98 | -1.58% | 51,290 | 25,605,096 |
| 2024-09-19 | 4.9 | 5.09 | 4.81 | 5.06 | +3.9% | 71,912 | 36,010,140 |
| 2024-09-18 | 4.9 | 4.9 | 4.76 | 4.87 | -0.61% | 56,135 | 27,061,170 |
| 2024-09-13 | 5 | 5.02 | 4.89 | 4.9 | -2% | 44,336 | 21,872,075 |
| 2024-09-12 | 5.02 | 5.08 | 5 | 5 | -0.4% | 34,810 | 17,541,806 |
| 2024-09-11 | 5.1 | 5.13 | 4.99 | 5.02 | -2.14% | 39,137 | 19,668,598 |
| 2024-09-10 | 5.15 | 5.19 | 5.03 | 5.13 | -0.58% | 38,982 | 19,881,505 |
| 2024-09-09 | 5.11 | 5.18 | 5.05 | 5.16 | +1.18% | 39,249 | 20,103,186 |
| 2024-09-06 | 5.21 | 5.22 | 5.08 | 5.1 | -2.11% | 43,965 | 22,579,635 |
| 2024-09-05 | 5.15 | 5.23 | 5.15 | 5.21 | +0.97% | 32,574 | 16,906,485 |
| 2024-09-04 | 5.17 | 5.24 | 5.14 | 5.16 | -0.96% | 36,331 | 18,818,379 |
| 2024-09-03 | 5.18 | 5.23 | 5.11 | 5.21 | +1.17% | 35,701 | 18,511,070 |
| 2024-09-02 | 5.2 | 5.27 | 5.14 | 5.15 | -1.53% | 45,492 | 23,670,264 |
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：