股票概览
6.98
+9.4%
+0.6
6.55
开盘价
6.98
最高价
6.3
最低价
369,882
成交量
数据更新至: 2024-09-30
技术指标
6.23
MA5 (5日均线)
5.91
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 | 6.55 | 6.98 | 6.3 | 6.98 | +9.4% | 369,882 | 246,282,969 |
| 2024-09-27 | 6.23 | 6.4 | 6.08 | 6.38 | +3.57% | 200,747 | 125,092,307 |
| 2024-09-26 | 5.88 | 6.17 | 5.84 | 6.16 | +4.58% | 110,330 | 66,436,107 |
| 2024-09-25 | 5.78 | 5.94 | 5.76 | 5.89 | +2.43% | 90,890 | 53,444,778 |
| 2024-09-24 | 5.6 | 5.75 | 5.59 | 5.75 | +2.86% | 59,918 | 34,052,268 |
| 2024-09-23 | 5.59 | 5.64 | 5.54 | 5.59 | -0.53% | 26,427 | 14,743,538 |
| 2024-09-20 | 5.62 | 5.65 | 5.58 | 5.62 | -0.18% | 24,763 | 13,891,872 |
| 2024-09-19 | 5.53 | 5.65 | 5.52 | 5.63 | +2.36% | 48,864 | 27,371,856 |
| 2024-09-18 | 5.56 | 5.56 | 5.36 | 5.5 | -1.08% | 40,939 | 22,208,378 |
| 2024-09-13 | 5.65 | 5.65 | 5.55 | 5.56 | -1.42% | 33,537 | 18,673,783 |
| 2024-09-12 | 5.66 | 5.72 | 5.64 | 5.64 | -0.53% | 23,589 | 13,375,037 |
| 2024-09-11 | 5.77 | 5.79 | 5.64 | 5.67 | -1.73% | 30,376 | 17,275,815 |
| 2024-09-10 | 5.85 | 5.85 | 5.67 | 5.77 | -1.03% | 49,236 | 28,277,533 |
| 2024-09-09 | 5.76 | 5.88 | 5.74 | 5.83 | +1.04% | 39,937 | 23,208,452 |
| 2024-09-06 | 5.78 | 5.84 | 5.74 | 5.77 | 0% | 31,784 | 18,406,509 |
| 2024-09-05 | 5.67 | 5.78 | 5.67 | 5.77 | +1.94% | 39,945 | 22,956,423 |
| 2024-09-04 | 5.71 | 5.78 | 5.65 | 5.66 | -1.05% | 31,928 | 18,229,638 |
| 2024-09-03 | 5.72 | 5.78 | 5.69 | 5.72 | 0% | 29,597 | 16,958,285 |
| 2024-09-02 | 5.77 | 5.86 | 5.71 | 5.72 | -1.21% | 43,036 | 24,962,868 |
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：