股票概览
6.89
+10.06%
+0.63
6.74
开盘价
6.89
最高价
6.73
最低价
1,090,918
成交量
数据更新至: 2024-09-30
技术指标
6.03
MA5 (5日均线)
5.54
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 | 6.74 | 6.89 | 6.73 | 6.89 | +10.06% | 1,090,918 | 747,435,292 |
| 2024-09-27 | 6.1 | 6.29 | 5.96 | 6.26 | +6.83% | 875,511 | 535,895,311 |
| 2024-09-26 | 5.56 | 5.88 | 5.56 | 5.86 | +3.35% | 630,133 | 361,203,560 |
| 2024-09-25 | 5.7 | 5.89 | 5.55 | 5.67 | +3.66% | 779,508 | 448,449,487 |
| 2024-09-24 | 5.14 | 5.48 | 5.13 | 5.47 | +7.05% | 405,805 | 217,367,427 |
| 2024-09-23 | 5.12 | 5.16 | 5.09 | 5.11 | -0.2% | 103,065 | 52,812,373 |
| 2024-09-20 | 5.09 | 5.14 | 5.06 | 5.12 | +0.59% | 114,065 | 58,110,117 |
| 2024-09-19 | 5.02 | 5.14 | 4.98 | 5.09 | +1.6% | 164,158 | 83,269,469 |
| 2024-09-18 | 4.93 | 5.03 | 4.86 | 5.01 | +2.04% | 158,823 | 78,517,913 |
| 2024-09-13 | 4.92 | 4.99 | 4.89 | 4.91 | +0.41% | 202,002 | 99,832,885 |
| 2024-09-12 | 4.85 | 4.93 | 4.84 | 4.89 | +0.62% | 157,702 | 77,328,593 |
| 2024-09-11 | 4.8 | 4.88 | 4.79 | 4.86 | +0.83% | 142,005 | 68,657,428 |
| 2024-09-10 | 4.85 | 4.86 | 4.74 | 4.82 | -0.41% | 148,930 | 71,485,958 |
| 2024-09-09 | 4.8 | 4.9 | 4.75 | 4.84 | +0.21% | 119,081 | 57,694,136 |
| 2024-09-06 | 4.89 | 4.95 | 4.81 | 4.83 | +0.21% | 143,933 | 70,279,406 |
| 2024-09-05 | 4.81 | 4.87 | 4.8 | 4.82 | 0% | 89,585 | 43,294,355 |
| 2024-09-04 | 4.79 | 4.85 | 4.78 | 4.82 | 0% | 98,770 | 47,601,927 |
| 2024-09-03 | 4.78 | 4.85 | 4.77 | 4.82 | +0.84% | 116,426 | 56,056,826 |
| 2024-09-02 | 4.97 | 4.99 | 4.77 | 4.78 | -4.4% | 269,591 | 129,690,365 |
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：