股票概览
6.59
+9.11%
+0.55
6.25
开盘价
6.6
最高价
6.13
最低价
369,574
成交量
数据更新至: 2024-09-30
技术指标
5.95
MA5 (5日均线)
5.68
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 | 6.25 | 6.6 | 6.13 | 6.59 | +9.11% | 369,574 | 236,207,972 |
| 2024-09-27 | 5.9 | 6.16 | 5.85 | 6.04 | +4.14% | 224,448 | 134,516,161 |
| 2024-09-26 | 5.66 | 5.8 | 5.65 | 5.8 | +2.11% | 142,761 | 81,734,907 |
| 2024-09-25 | 5.73 | 5.83 | 5.67 | 5.68 | +0.53% | 154,560 | 88,890,830 |
| 2024-09-24 | 5.55 | 5.66 | 5.5 | 5.65 | +1.8% | 114,562 | 64,151,156 |
| 2024-09-23 | 5.5 | 5.68 | 5.44 | 5.55 | +1.28% | 133,351 | 74,283,388 |
| 2024-09-20 | 5.38 | 5.49 | 5.38 | 5.48 | +1.48% | 68,977 | 37,554,947 |
| 2024-09-19 | 5.33 | 5.41 | 5.29 | 5.4 | +2.08% | 74,939 | 40,214,461 |
| 2024-09-18 | 5.33 | 5.39 | 5.25 | 5.29 | -0.75% | 58,562 | 31,039,749 |
| 2024-09-13 | 5.44 | 5.48 | 5.32 | 5.33 | -2.38% | 68,044 | 36,517,338 |
| 2024-09-12 | 5.52 | 5.58 | 5.46 | 5.46 | -1.44% | 61,047 | 33,727,815 |
| 2024-09-11 | 5.55 | 5.6 | 5.48 | 5.54 | -0.89% | 48,012 | 26,548,285 |
| 2024-09-10 | 5.5 | 5.6 | 5.39 | 5.59 | +2.01% | 79,932 | 43,947,337 |
| 2024-09-09 | 5.56 | 5.57 | 5.42 | 5.48 | -1.44% | 64,107 | 35,198,169 |
| 2024-09-06 | 5.6 | 5.66 | 5.5 | 5.56 | -1.07% | 65,694 | 36,573,124 |
| 2024-09-05 | 5.55 | 5.72 | 5.51 | 5.62 | +1.63% | 94,361 | 52,961,032 |
| 2024-09-04 | 5.43 | 5.62 | 5.4 | 5.53 | +0.73% | 106,546 | 58,762,254 |
| 2024-09-03 | 5.35 | 5.5 | 5.34 | 5.49 | +1.1% | 85,141 | 46,282,244 |
| 2024-09-02 | 5.48 | 5.64 | 5.43 | 5.43 | -0.91% | 120,279 | 66,599,388 |
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：