股票概览
6.5
+9.24%
+0.55
6.17
开盘价
6.5
最高价
6.03
最低价
720,527
成交量
数据更新至: 2024-09-30
技术指标
5.89
MA5 (5日均线)
5.58
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 | 6.17 | 6.5 | 6.03 | 6.5 | +9.24% | 720,527 | 453,885,215 |
| 2024-09-27 | 5.92 | 6.04 | 5.84 | 5.95 | +2.23% | 378,703 | 224,139,179 |
| 2024-09-26 | 5.61 | 5.82 | 5.58 | 5.82 | +3.74% | 286,088 | 163,293,883 |
| 2024-09-25 | 5.68 | 5.82 | 5.6 | 5.61 | +1.08% | 393,628 | 225,453,005 |
| 2024-09-24 | 5.29 | 5.57 | 5.29 | 5.55 | +5.51% | 314,221 | 171,928,738 |
| 2024-09-23 | 5.26 | 5.28 | 5.22 | 5.26 | 0% | 95,737 | 50,315,816 |
| 2024-09-20 | 5.31 | 5.31 | 5.2 | 5.26 | -0.94% | 120,128 | 62,927,032 |
| 2024-09-19 | 5.29 | 5.37 | 5.23 | 5.31 | +0.95% | 166,850 | 88,620,094 |
| 2024-09-18 | 5.26 | 5.27 | 5.15 | 5.26 | +0.19% | 87,187 | 45,508,287 |
| 2024-09-13 | 5.24 | 5.31 | 5.23 | 5.25 | +0.19% | 96,700 | 51,001,570 |
| 2024-09-12 | 5.22 | 5.3 | 5.2 | 5.24 | +0.58% | 116,383 | 61,129,819 |
| 2024-09-11 | 5.21 | 5.22 | 5.17 | 5.21 | -0.38% | 57,940 | 30,094,428 |
| 2024-09-10 | 5.25 | 5.27 | 5.15 | 5.23 | 0% | 90,067 | 46,909,840 |
| 2024-09-09 | 5.28 | 5.29 | 5.2 | 5.23 | -0.95% | 93,751 | 49,103,109 |
| 2024-09-06 | 5.34 | 5.38 | 5.28 | 5.28 | -1.12% | 113,534 | 60,426,883 |
| 2024-09-05 | 5.36 | 5.39 | 5.32 | 5.34 | 0% | 85,179 | 45,576,077 |
| 2024-09-04 | 5.36 | 5.41 | 5.33 | 5.34 | -0.74% | 112,595 | 60,321,180 |
| 2024-09-03 | 5.41 | 5.5 | 5.37 | 5.38 | -0.74% | 127,611 | 69,175,820 |
| 2024-09-02 | 5.5 | 5.58 | 5.4 | 5.42 | -2.17% | 194,088 | 106,657,672 |
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：