股票概览
6.17
+7.3%
+0.42
5.9
开盘价
6.24
最高价
5.85
最低价
265,850
成交量
数据更新至: 2024-09-30
技术指标
5.65
MA5 (5日均线)
5.42
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 | 5.9 | 6.24 | 5.85 | 6.17 | +7.3% | 265,850 | 161,061,870 |
| 2024-09-27 | 5.64 | 5.82 | 5.6 | 5.75 | +3.6% | 122,353 | 69,720,511 |
| 2024-09-26 | 5.41 | 5.56 | 5.41 | 5.55 | +2.21% | 68,905 | 37,808,522 |
| 2024-09-25 | 5.43 | 5.58 | 5.39 | 5.43 | +1.5% | 105,716 | 58,049,548 |
| 2024-09-24 | 5.2 | 5.36 | 5.18 | 5.35 | +3.08% | 69,887 | 36,852,497 |
| 2024-09-23 | 5.16 | 5.22 | 5.15 | 5.19 | +0.78% | 34,973 | 18,126,670 |
| 2024-09-20 | 5.23 | 5.23 | 5.12 | 5.15 | -1.53% | 50,867 | 26,240,355 |
| 2024-09-19 | 5.14 | 5.24 | 5.11 | 5.23 | +2.55% | 50,862 | 26,361,135 |
| 2024-09-18 | 5.18 | 5.27 | 5.04 | 5.1 | -2.49% | 73,395 | 37,515,463 |
| 2024-09-13 | 5.28 | 5.33 | 5.21 | 5.23 | -1.13% | 59,291 | 31,202,521 |
| 2024-09-12 | 5.22 | 5.37 | 5.22 | 5.29 | +1.34% | 88,650 | 47,162,593 |
| 2024-09-11 | 5.34 | 5.4 | 5.21 | 5.22 | -3.15% | 108,601 | 57,232,863 |
| 2024-09-10 | 5.32 | 5.74 | 5.24 | 5.39 | +1.89% | 157,238 | 85,167,210 |
| 2024-09-09 | 5.15 | 5.34 | 5.14 | 5.29 | +1.73% | 61,021 | 32,173,731 |
| 2024-09-06 | 5.32 | 5.35 | 5.19 | 5.2 | -1.52% | 51,433 | 27,074,759 |
| 2024-09-05 | 5.25 | 5.32 | 5.25 | 5.28 | +0.19% | 42,614 | 22,552,203 |
| 2024-09-04 | 5.28 | 5.34 | 5.25 | 5.27 | -0.75% | 36,782 | 19,435,015 |
| 2024-09-03 | 5.31 | 5.41 | 5.28 | 5.31 | -0.19% | 50,714 | 27,078,691 |
| 2024-09-02 | 5.37 | 5.47 | 5.32 | 5.32 | -0.93% | 67,837 | 36,514,692 |
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：