股票概览
6.71
+10%
+0.61
6.42
开盘价
6.71
最高价
6.29
最低价
556,220
成交量
数据更新至: 2024-09-30
技术指标
5.99
MA5 (5日均线)
5.63
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 | 6.42 | 6.71 | 6.29 | 6.71 | +10% | 556,220 | 364,575,954 |
| 2024-09-27 | 5.99 | 6.21 | 5.9 | 6.1 | +4.27% | 372,994 | 225,522,707 |
| 2024-09-26 | 5.67 | 5.86 | 5.65 | 5.85 | +2.99% | 250,489 | 144,075,760 |
| 2024-09-25 | 5.63 | 5.89 | 5.63 | 5.68 | +1.43% | 310,900 | 178,743,556 |
| 2024-09-24 | 5.42 | 5.62 | 5.39 | 5.6 | +3.51% | 250,734 | 138,417,954 |
| 2024-09-23 | 5.33 | 5.42 | 5.31 | 5.41 | +1.5% | 125,000 | 67,285,365 |
| 2024-09-20 | 5.33 | 5.37 | 5.25 | 5.33 | +0.76% | 105,757 | 56,177,133 |
| 2024-09-19 | 5.16 | 5.32 | 5.15 | 5.29 | +2.92% | 137,226 | 72,268,006 |
| 2024-09-18 | 5.23 | 5.24 | 5.08 | 5.14 | -1.53% | 99,858 | 51,243,003 |
| 2024-09-13 | 5.32 | 5.35 | 5.21 | 5.22 | -2.06% | 112,527 | 59,335,665 |
| 2024-09-12 | 5.31 | 5.39 | 5.3 | 5.33 | +0.57% | 92,132 | 49,297,270 |
| 2024-09-11 | 5.36 | 5.36 | 5.27 | 5.3 | -1.67% | 92,215 | 48,985,427 |
| 2024-09-10 | 5.3 | 5.41 | 5.23 | 5.39 | +1.7% | 129,193 | 68,787,573 |
| 2024-09-09 | 5.26 | 5.32 | 5.2 | 5.3 | 0% | 77,412 | 40,826,079 |
| 2024-09-06 | 5.38 | 5.4 | 5.28 | 5.3 | -1.67% | 98,652 | 52,544,653 |
| 2024-09-05 | 5.31 | 5.4 | 5.31 | 5.39 | +1.32% | 105,829 | 56,814,198 |
| 2024-09-04 | 5.31 | 5.37 | 5.29 | 5.32 | -0.56% | 98,860 | 52,756,109 |
| 2024-09-03 | 5.27 | 5.38 | 5.27 | 5.35 | +1.13% | 100,193 | 53,417,302 |
| 2024-09-02 | 5.45 | 5.48 | 5.28 | 5.29 | -3.47% | 159,410 | 85,628,638 |
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：