股票概览
6.1
+7.39%
+0.42
5.81
开盘价
6.16
最高价
5.7
最低价
381,186
成交量
数据更新至: 2024-09-30
技术指标
5.60
MA5 (5日均线)
5.40
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 | 5.81 | 6.16 | 5.7 | 6.1 | +7.39% | 381,186 | 225,918,844 |
| 2024-09-27 | 5.57 | 5.75 | 5.52 | 5.68 | +3.27% | 107,893 | 60,852,954 |
| 2024-09-26 | 5.36 | 5.5 | 5.34 | 5.5 | +2.42% | 60,662 | 33,031,021 |
| 2024-09-25 | 5.42 | 5.49 | 5.36 | 5.37 | +0.19% | 64,501 | 34,993,635 |
| 2024-09-24 | 5.2 | 5.36 | 5.19 | 5.36 | +3.68% | 61,943 | 32,741,990 |
| 2024-09-23 | 5.15 | 5.19 | 5.14 | 5.17 | 0% | 22,560 | 11,658,952 |
| 2024-09-20 | 5.23 | 5.24 | 5.13 | 5.17 | -1.15% | 32,497 | 16,858,662 |
| 2024-09-19 | 5.18 | 5.26 | 5.16 | 5.23 | +0.97% | 42,362 | 22,101,997 |
| 2024-09-18 | 5.22 | 5.28 | 5.1 | 5.18 | -0.58% | 32,325 | 16,712,761 |
| 2024-09-13 | 5.17 | 5.25 | 5.12 | 5.21 | +0.97% | 54,104 | 28,146,353 |
| 2024-09-12 | 5.08 | 5.19 | 5.05 | 5.16 | +1.57% | 39,635 | 20,375,972 |
| 2024-09-11 | 5.08 | 5.11 | 5.02 | 5.08 | -0.2% | 24,553 | 12,457,656 |
| 2024-09-10 | 5.03 | 5.1 | 5 | 5.09 | +1.19% | 32,544 | 16,390,262 |
| 2024-09-09 | 5.06 | 5.1 | 5.01 | 5.03 | -0.4% | 24,668 | 12,425,236 |
| 2024-09-06 | 5.13 | 5.13 | 5.03 | 5.05 | -1.37% | 21,906 | 11,110,613 |
| 2024-09-05 | 5.11 | 5.15 | 5.08 | 5.12 | +0.2% | 28,305 | 14,451,561 |
| 2024-09-04 | 5.17 | 5.19 | 5.1 | 5.11 | -1.16% | 28,383 | 14,605,644 |
| 2024-09-03 | 5.19 | 5.24 | 5.15 | 5.17 | -0.77% | 31,150 | 16,149,643 |
| 2024-09-02 | 5.28 | 5.3 | 5.2 | 5.21 | -0.95% | 37,179 | 19,486,853 |
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：