股票概览
6.55
+17.17%
+0.96
5.88
开盘价
6.6
最高价
5.72
最低价
658,374
成交量
数据更新至: 2024-09-30
技术指标
5.56
MA5 (5日均线)
5.27
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 | 5.88 | 6.6 | 5.72 | 6.55 | +17.17% | 658,374 | 405,031,033 |
| 2024-09-27 | 5.46 | 5.77 | 5.38 | 5.59 | +4.49% | 409,296 | 226,782,203 |
| 2024-09-26 | 5.2 | 5.35 | 5.19 | 5.35 | +3.28% | 241,861 | 127,757,769 |
| 2024-09-25 | 5.19 | 5.38 | 5.14 | 5.18 | +0.97% | 294,553 | 155,333,223 |
| 2024-09-24 | 5 | 5.2 | 5 | 5.13 | +2.6% | 219,109 | 111,785,422 |
| 2024-09-23 | 5 | 5.08 | 4.91 | 5 | -0.2% | 137,726 | 68,993,952 |
| 2024-09-20 | 4.99 | 5.08 | 4.88 | 5.01 | +0.6% | 183,576 | 91,265,035 |
| 2024-09-19 | 4.92 | 5.09 | 4.85 | 4.98 | +1.84% | 170,696 | 84,972,907 |
| 2024-09-18 | 4.96 | 5.02 | 4.79 | 4.89 | -1.81% | 185,476 | 90,566,179 |
| 2024-09-13 | 5.22 | 5.26 | 4.98 | 4.98 | -5.68% | 295,692 | 150,460,218 |
| 2024-09-12 | 5.28 | 5.51 | 5.27 | 5.28 | -0.75% | 350,727 | 188,749,114 |
| 2024-09-11 | 5.38 | 5.45 | 5.2 | 5.32 | -0.56% | 288,958 | 152,668,851 |
| 2024-09-10 | 5.2 | 5.37 | 5.05 | 5.35 | +5.52% | 375,916 | 196,475,453 |
| 2024-09-09 | 5 | 5.14 | 4.95 | 5.07 | +0.6% | 152,317 | 77,016,485 |
| 2024-09-06 | 5.21 | 5.27 | 5.02 | 5.04 | -3.45% | 187,244 | 95,601,108 |
| 2024-09-05 | 5.18 | 5.29 | 5.17 | 5.22 | +0.58% | 142,974 | 74,691,299 |
| 2024-09-04 | 5.25 | 5.33 | 5.16 | 5.19 | -2.44% | 196,170 | 102,406,693 |
| 2024-09-03 | 5.34 | 5.43 | 5.27 | 5.32 | -0.37% | 217,187 | 115,940,057 |
| 2024-09-02 | 5.38 | 5.48 | 5.33 | 5.34 | -0.74% | 308,871 | 166,883,601 |
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：