股票概览
6.44
+8.97%
+0.53
6.12
开盘价
6.47
最高价
6.05
最低价
374,827
成交量
数据更新至: 2024-09-30
技术指标
5.81
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 | 6.12 | 6.47 | 6.05 | 6.44 | +8.97% | 374,827 | 235,836,496 |
| 2024-09-27 | 5.78 | 6 | 5.78 | 5.91 | +4.05% | 186,932 | 109,791,022 |
| 2024-09-26 | 5.52 | 5.69 | 5.5 | 5.68 | +2.9% | 122,765 | 68,728,886 |
| 2024-09-25 | 5.53 | 5.68 | 5.49 | 5.52 | +0.55% | 121,346 | 67,862,588 |
| 2024-09-24 | 5.26 | 5.5 | 5.26 | 5.49 | +4.37% | 127,285 | 68,742,153 |
| 2024-09-23 | 5.27 | 5.31 | 5.21 | 5.26 | +0.19% | 55,764 | 29,343,432 |
| 2024-09-20 | 5.3 | 5.3 | 5.2 | 5.25 | -0.57% | 57,151 | 30,014,898 |
| 2024-09-19 | 5.16 | 5.3 | 5.08 | 5.28 | +2.52% | 84,413 | 44,133,575 |
| 2024-09-18 | 5.2 | 5.23 | 5.06 | 5.15 | -0.96% | 50,756 | 26,012,076 |
| 2024-09-13 | 5.27 | 5.3 | 5.2 | 5.2 | -1.14% | 57,552 | 30,119,556 |
| 2024-09-12 | 5.29 | 5.36 | 5.25 | 5.26 | -0.38% | 51,532 | 27,273,641 |
| 2024-09-11 | 5.25 | 5.31 | 5.22 | 5.28 | +0.19% | 58,710 | 30,938,235 |
| 2024-09-10 | 5.26 | 5.29 | 5.15 | 5.27 | +0.76% | 77,187 | 40,270,970 |
| 2024-09-09 | 5.25 | 5.3 | 5.19 | 5.23 | -0.57% | 60,116 | 31,527,870 |
| 2024-09-06 | 5.39 | 5.41 | 5.26 | 5.26 | -2.41% | 86,268 | 45,838,323 |
| 2024-09-05 | 5.38 | 5.45 | 5.36 | 5.39 | +0.19% | 74,282 | 40,143,044 |
| 2024-09-04 | 5.43 | 5.46 | 5.36 | 5.38 | -0.92% | 75,560 | 40,814,795 |
| 2024-09-03 | 5.41 | 5.53 | 5.39 | 5.43 | +0.37% | 84,670 | 46,195,503 |
| 2024-09-02 | 5.52 | 5.54 | 5.41 | 5.41 | -2.17% | 85,167 | 46,581,498 |
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：