股票概览
6.6
+8.02%
+0.49
6.26
开盘价
6.64
最高价
6.11
最低价
529,335
成交量
数据更新至: 2024-09-30
技术指标
6.07
MA5 (5日均线)
5.80
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 | 6.26 | 6.64 | 6.11 | 6.6 | +8.02% | 529,335 | 339,676,783 |
| 2024-09-27 | 6.03 | 6.15 | 5.94 | 6.11 | +2% | 362,579 | 219,122,407 |
| 2024-09-26 | 5.85 | 5.99 | 5.84 | 5.99 | +2.39% | 190,925 | 112,808,901 |
| 2024-09-25 | 5.87 | 6.03 | 5.83 | 5.85 | +1.04% | 259,964 | 153,891,906 |
| 2024-09-24 | 5.64 | 5.8 | 5.62 | 5.79 | +3.21% | 211,519 | 121,175,291 |
| 2024-09-23 | 5.7 | 5.78 | 5.59 | 5.61 | -2.94% | 258,926 | 146,400,307 |
| 2024-09-20 | 5.57 | 6.08 | 5.51 | 5.78 | +4.52% | 459,045 | 265,868,710 |
| 2024-09-19 | 5.4 | 5.57 | 5.34 | 5.53 | +3.36% | 139,082 | 76,064,935 |
| 2024-09-18 | 5.34 | 5.36 | 5.26 | 5.35 | +0.19% | 85,773 | 45,543,392 |
| 2024-09-13 | 5.45 | 5.46 | 5.33 | 5.34 | -0.19% | 95,302 | 51,103,387 |
| 2024-09-12 | 5.29 | 5.39 | 5.29 | 5.35 | +0.56% | 64,822 | 34,770,354 |
| 2024-09-11 | 5.39 | 5.39 | 5.29 | 5.32 | -0.37% | 75,853 | 40,272,287 |
| 2024-09-10 | 5.37 | 5.39 | 5.24 | 5.34 | 0% | 78,618 | 41,725,289 |
| 2024-09-09 | 5.36 | 5.37 | 5.3 | 5.34 | -0.93% | 103,705 | 55,351,680 |
| 2024-09-06 | 5.42 | 5.45 | 5.39 | 5.39 | -0.55% | 70,517 | 38,184,005 |
| 2024-09-05 | 5.37 | 5.43 | 5.37 | 5.42 | +1.12% | 73,422 | 39,699,288 |
| 2024-09-04 | 5.36 | 5.4 | 5.3 | 5.36 | -0.56% | 73,798 | 39,590,333 |
| 2024-09-03 | 5.43 | 5.5 | 5.36 | 5.39 | -1.1% | 112,634 | 61,019,569 |
| 2024-09-02 | 5.47 | 5.53 | 5.43 | 5.45 | -0.55% | 148,684 | 81,435,769 |
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：