股票概览
6.66
+7.77%
+0.48
6.42
开盘价
6.71
最高价
6.28
最低价
804,665
成交量
数据更新至: 2024-09-30
技术指标
6.10
MA5 (5日均线)
5.86
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 | 6.28 | 6.66 | +7.77% | 804,665 | 524,053,397 |
| 2024-09-27 | 6.09 | 6.29 | 6.07 | 6.18 | +2.66% | 483,249 | 297,036,393 |
| 2024-09-26 | 5.81 | 6.02 | 5.77 | 6.02 | +3.44% | 340,423 | 200,955,162 |
| 2024-09-25 | 5.88 | 5.99 | 5.8 | 5.82 | +0.34% | 394,208 | 232,784,587 |
| 2024-09-24 | 5.7 | 5.8 | 5.68 | 5.8 | +2.47% | 321,162 | 184,581,769 |
| 2024-09-23 | 5.63 | 5.7 | 5.62 | 5.66 | +0.53% | 185,602 | 105,164,619 |
| 2024-09-20 | 5.63 | 5.66 | 5.59 | 5.63 | -0.18% | 188,709 | 105,997,448 |
| 2024-09-19 | 5.7 | 5.72 | 5.61 | 5.64 | -1.05% | 268,254 | 151,533,284 |
| 2024-09-18 | 5.47 | 5.7 | 5.45 | 5.7 | +4.01% | 385,046 | 216,403,306 |
| 2024-09-13 | 5.5 | 5.62 | 5.42 | 5.48 | -0.36% | 559,355 | 311,025,277 |
| 2024-09-12 | 5.3 | 5.55 | 5.24 | 5.5 | +4.36% | 582,221 | 318,071,288 |
| 2024-09-11 | 5.15 | 5.31 | 5.05 | 5.27 | +2.13% | 397,106 | 206,325,335 |
| 2024-09-10 | 5.18 | 5.24 | 5.11 | 5.16 | -0.58% | 167,438 | 86,468,146 |
| 2024-09-09 | 5.33 | 5.34 | 5.15 | 5.19 | -2.99% | 253,568 | 131,833,458 |
| 2024-09-06 | 5.39 | 5.4 | 5.34 | 5.35 | -0.74% | 162,967 | 87,516,994 |
| 2024-09-05 | 5.44 | 5.5 | 5.37 | 5.39 | -0.92% | 188,777 | 102,073,585 |
| 2024-09-04 | 5.51 | 5.52 | 5.43 | 5.44 | -1.81% | 172,824 | 94,318,035 |
| 2024-09-03 | 5.58 | 5.68 | 5.51 | 5.54 | -0.72% | 300,739 | 167,658,331 |
| 2024-09-02 | 5.56 | 5.64 | 5.49 | 5.58 | +0.9% | 327,419 | 183,123,446 |
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：