股票概览
6.24
+12.23%
+0.68
5.73
开盘价
6.34
最高价
5.58
最低价
411,381
成交量
数据更新至: 2024-09-30
技术指标
5.46
MA5 (5日均线)
5.18
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 | 5.73 | 6.34 | 5.58 | 6.24 | +12.23% | 411,381 | 244,808,098 |
| 2024-09-27 | 5.38 | 5.62 | 5.26 | 5.56 | +3.35% | 284,903 | 154,738,426 |
| 2024-09-26 | 5.08 | 5.46 | 5.05 | 5.38 | +5.91% | 230,423 | 121,940,892 |
| 2024-09-25 | 5.08 | 5.16 | 5.03 | 5.08 | +0.99% | 101,318 | 51,701,581 |
| 2024-09-24 | 4.87 | 5.04 | 4.84 | 5.03 | +3.71% | 94,144 | 46,557,990 |
| 2024-09-23 | 4.84 | 4.93 | 4.83 | 4.85 | +0.21% | 77,929 | 37,919,420 |
| 2024-09-20 | 4.93 | 4.95 | 4.79 | 4.84 | -2.42% | 121,013 | 58,673,888 |
| 2024-09-19 | 4.91 | 5.04 | 4.86 | 4.96 | +2.06% | 98,857 | 48,835,701 |
| 2024-09-18 | 5.04 | 5.04 | 4.79 | 4.86 | -3.57% | 160,058 | 77,861,416 |
| 2024-09-13 | 5.02 | 5.18 | 4.9 | 5.04 | +0.6% | 193,499 | 97,714,115 |
| 2024-09-12 | 5.03 | 5.27 | 4.98 | 5.01 | -1.96% | 256,935 | 130,755,735 |
| 2024-09-11 | 5 | 5.22 | 4.92 | 5.11 | +4.5% | 266,046 | 134,086,423 |
| 2024-09-10 | 4.94 | 4.97 | 4.81 | 4.89 | -1.21% | 64,292 | 31,330,919 |
| 2024-09-09 | 4.86 | 5 | 4.8 | 4.95 | +1.64% | 74,618 | 36,802,873 |
| 2024-09-06 | 4.95 | 5 | 4.84 | 4.87 | -1.62% | 72,004 | 35,324,881 |
| 2024-09-05 | 4.9 | 5 | 4.9 | 4.95 | +0.41% | 76,243 | 37,669,679 |
| 2024-09-04 | 4.84 | 4.95 | 4.81 | 4.93 | +1.65% | 88,841 | 43,632,733 |
| 2024-09-03 | 4.83 | 4.93 | 4.8 | 4.85 | +0.21% | 74,282 | 36,168,343 |
| 2024-09-02 | 4.84 | 4.98 | 4.83 | 4.84 | 0% | 88,262 | 43,110,478 |
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：