股票概览
6.05
+10%
+0.55
5.69
开盘价
6.05
最高价
5.5
最低价
512,128
成交量
数据更新至: 2024-09-30
技术指标
5.38
MA5 (5日均线)
5.10
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 | 5.69 | 6.05 | 5.5 | 6.05 | +10% | 512,128 | 298,504,869 |
| 2024-09-27 | 5.4 | 5.64 | 5.3 | 5.5 | +3.38% | 300,066 | 163,633,934 |
| 2024-09-26 | 5.1 | 5.44 | 5.09 | 5.32 | +4.11% | 341,531 | 180,707,916 |
| 2024-09-25 | 5.09 | 5.3 | 4.93 | 5.11 | +4.29% | 401,707 | 203,655,456 |
| 2024-09-24 | 4.84 | 4.94 | 4.78 | 4.9 | +2.08% | 257,606 | 125,223,916 |
| 2024-09-23 | 4.77 | 4.85 | 4.67 | 4.8 | 0% | 202,668 | 96,717,613 |
| 2024-09-20 | 4.8 | 4.85 | 4.7 | 4.8 | -1.23% | 186,086 | 88,534,736 |
| 2024-09-19 | 4.79 | 4.89 | 4.74 | 4.86 | +2.53% | 310,279 | 149,775,794 |
| 2024-09-18 | 4.89 | 4.89 | 4.68 | 4.74 | -3.85% | 359,200 | 170,531,232 |
| 2024-09-13 | 4.72 | 4.93 | 4.49 | 4.93 | +10.04% | 363,779 | 172,216,172 |
| 2024-09-12 | 4.39 | 4.69 | 4.39 | 4.48 | +2.99% | 256,168 | 116,413,952 |
| 2024-09-11 | 4.44 | 4.44 | 4.33 | 4.35 | -2.68% | 129,476 | 56,578,650 |
| 2024-09-10 | 4.51 | 4.62 | 4.41 | 4.47 | 0% | 187,816 | 84,690,304 |
| 2024-09-09 | 4.32 | 4.51 | 4.24 | 4.47 | +2.29% | 181,722 | 80,053,031 |
| 2024-09-06 | 4.41 | 4.49 | 4.34 | 4.37 | -1.13% | 140,853 | 62,027,761 |
| 2024-09-05 | 4.41 | 4.49 | 4.39 | 4.42 | +1.38% | 136,272 | 60,368,954 |
| 2024-09-04 | 4.5 | 4.58 | 4.36 | 4.36 | -3.96% | 186,735 | 83,191,948 |
| 2024-09-03 | 4.49 | 4.72 | 4.43 | 4.54 | -0.87% | 222,575 | 100,850,911 |
| 2024-09-02 | 4.36 | 4.79 | 4.35 | 4.58 | +5.05% | 351,503 | 160,255,007 |
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：