股票概览
6.72
+9.27%
+0.57
6.43
开盘价
6.74
最高价
6.27
最低价
221,656
成交量
数据更新至: 2024-09-30
技术指标
5.96
MA5 (5日均线)
5.61
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 | 6.43 | 6.74 | 6.27 | 6.72 | +9.27% | 221,656 | 145,644,323 |
| 2024-09-27 | 6 | 6.21 | 5.88 | 6.15 | +4.77% | 168,450 | 101,820,461 |
| 2024-09-26 | 5.49 | 5.89 | 5.45 | 5.87 | +6.92% | 180,534 | 102,973,107 |
| 2024-09-25 | 5.58 | 5.73 | 5.46 | 5.49 | -1.08% | 94,946 | 53,019,485 |
| 2024-09-24 | 5.36 | 5.55 | 5.3 | 5.55 | +4.32% | 101,275 | 55,350,420 |
| 2024-09-23 | 5.26 | 5.37 | 5.23 | 5.32 | +0.38% | 34,053 | 18,095,199 |
| 2024-09-20 | 5.39 | 5.39 | 5.27 | 5.3 | -1.3% | 43,747 | 23,241,881 |
| 2024-09-19 | 5.18 | 5.43 | 5.14 | 5.37 | +4.27% | 65,733 | 35,017,831 |
| 2024-09-18 | 5.16 | 5.19 | 5.05 | 5.15 | -0.19% | 38,748 | 19,827,925 |
| 2024-09-13 | 5.23 | 5.27 | 5.15 | 5.16 | -1.53% | 34,913 | 18,166,384 |
| 2024-09-12 | 5.27 | 5.35 | 5.24 | 5.24 | -0.19% | 23,889 | 12,627,064 |
| 2024-09-11 | 5.27 | 5.32 | 5.21 | 5.25 | -0.76% | 27,908 | 14,690,786 |
| 2024-09-10 | 5.34 | 5.36 | 5.19 | 5.29 | -0.75% | 44,543 | 23,353,979 |
| 2024-09-09 | 5.39 | 5.41 | 5.3 | 5.33 | -0.37% | 35,342 | 18,878,594 |
| 2024-09-06 | 5.54 | 5.54 | 5.34 | 5.35 | -3.08% | 44,241 | 23,959,326 |
| 2024-09-05 | 5.43 | 5.55 | 5.4 | 5.52 | +1.66% | 55,807 | 30,700,816 |
| 2024-09-04 | 5.41 | 5.54 | 5.4 | 5.43 | -0.73% | 46,489 | 25,403,202 |
| 2024-09-03 | 5.47 | 5.55 | 5.42 | 5.47 | -0.36% | 52,206 | 28,534,535 |
| 2024-09-02 | 5.52 | 5.63 | 5.44 | 5.49 | -0.72% | 81,254 | 44,921,676 |
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：