股票概览
6.92
+10.02%
+0.63
6.74
开盘价
6.92
最高价
6.31
最低价
773,688
成交量
数据更新至: 2024-09-30
技术指标
5.91
MA5 (5日均线)
5.27
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 | 6.74 | 6.92 | 6.31 | 6.92 | +10.02% | 773,688 | 520,164,057 |
| 2024-09-27 | 5.83 | 6.3 | 5.7 | 6.29 | +7.89% | 762,743 | 450,937,061 |
| 2024-09-26 | 5.49 | 6.06 | 5.4 | 5.83 | +5.81% | 890,495 | 505,896,175 |
| 2024-09-25 | 5.51 | 5.51 | 5.31 | 5.51 | +9.98% | 207,304 | 113,512,458 |
| 2024-09-24 | 4.55 | 5.01 | 4.55 | 5.01 | +10.11% | 199,590 | 96,523,147 |
| 2024-09-23 | 4.63 | 4.63 | 4.53 | 4.55 | -1.73% | 78,217 | 35,736,438 |
| 2024-09-20 | 4.68 | 4.77 | 4.58 | 4.63 | -2.32% | 102,139 | 47,521,879 |
| 2024-09-19 | 4.67 | 4.82 | 4.6 | 4.74 | +1.5% | 152,935 | 72,128,514 |
| 2024-09-18 | 4.55 | 4.69 | 4.48 | 4.67 | +2.64% | 108,430 | 49,835,744 |
| 2024-09-13 | 4.59 | 4.65 | 4.53 | 4.55 | -1.73% | 79,032 | 36,225,979 |
| 2024-09-12 | 4.49 | 4.68 | 4.49 | 4.63 | +2.43% | 99,490 | 45,885,611 |
| 2024-09-11 | 4.53 | 4.56 | 4.47 | 4.52 | -0.22% | 65,668 | 29,644,792 |
| 2024-09-10 | 4.56 | 4.62 | 4.46 | 4.53 | -0.66% | 74,984 | 33,907,095 |
| 2024-09-09 | 4.55 | 4.63 | 4.47 | 4.56 | -0.44% | 71,988 | 32,900,857 |
| 2024-09-06 | 4.64 | 4.67 | 4.55 | 4.58 | -0.65% | 75,200 | 34,667,066 |
| 2024-09-05 | 4.53 | 4.65 | 4.53 | 4.61 | +1.77% | 81,712 | 37,696,473 |
| 2024-09-04 | 4.52 | 4.6 | 4.5 | 4.53 | -0.66% | 97,010 | 44,119,131 |
| 2024-09-03 | 4.59 | 4.64 | 4.51 | 4.56 | -0.65% | 116,510 | 53,211,340 |
| 2024-09-02 | 4.94 | 4.95 | 4.56 | 4.59 | -7.46% | 219,368 | 102,049,473 |
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：