股票概览
6.39
+8.31%
+0.49
6.09
开盘价
6.45
最高价
6.03
最低价
784,991
成交量
数据更新至: 2024-09-30
技术指标
5.80
MA5 (5日均线)
5.52
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 | 6.09 | 6.45 | 6.03 | 6.39 | +8.31% | 784,991 | 490,846,309 |
| 2024-09-27 | 5.77 | 6.01 | 5.76 | 5.9 | +3.51% | 474,255 | 278,577,277 |
| 2024-09-26 | 5.52 | 5.7 | 5.5 | 5.7 | +3.07% | 315,552 | 177,023,695 |
| 2024-09-25 | 5.51 | 5.63 | 5.51 | 5.53 | +1.28% | 299,449 | 166,815,798 |
| 2024-09-24 | 5.32 | 5.48 | 5.31 | 5.46 | +3.02% | 255,377 | 137,988,071 |
| 2024-09-23 | 5.26 | 5.32 | 5.25 | 5.3 | +0.57% | 98,801 | 52,238,776 |
| 2024-09-20 | 5.3 | 5.3 | 5.21 | 5.27 | -0.38% | 109,269 | 57,336,039 |
| 2024-09-19 | 5.2 | 5.32 | 5.16 | 5.29 | +2.32% | 159,958 | 84,023,935 |
| 2024-09-18 | 5.2 | 5.21 | 5.1 | 5.17 | -0.58% | 110,071 | 56,660,506 |
| 2024-09-13 | 5.2 | 5.24 | 5.17 | 5.2 | -0.38% | 112,286 | 58,406,116 |
| 2024-09-12 | 5.25 | 5.3 | 5.21 | 5.22 | -0.19% | 95,997 | 50,407,229 |
| 2024-09-11 | 5.26 | 5.27 | 5.19 | 5.23 | -0.95% | 113,121 | 59,217,510 |
| 2024-09-10 | 5.35 | 5.38 | 5.19 | 5.28 | -1.31% | 167,634 | 88,107,453 |
| 2024-09-09 | 5.37 | 5.43 | 5.33 | 5.35 | -0.56% | 117,012 | 62,841,689 |
| 2024-09-06 | 5.41 | 5.45 | 5.37 | 5.38 | -0.92% | 95,437 | 51,560,991 |
| 2024-09-05 | 5.37 | 5.45 | 5.34 | 5.43 | +1.12% | 127,598 | 69,219,087 |
| 2024-09-04 | 5.39 | 5.45 | 5.36 | 5.37 | -0.74% | 131,269 | 70,881,328 |
| 2024-09-03 | 5.39 | 5.48 | 5.37 | 5.41 | +0.37% | 140,309 | 76,184,723 |
| 2024-09-02 | 5.44 | 5.49 | 5.39 | 5.39 | -1.1% | 153,207 | 83,231,700 |
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：