股票概览
6.12
+13.75%
+0.74
5.56
开盘价
6.2
最高价
5.51
最低价
540,339
成交量
数据更新至: 2024-09-30
技术指标
5.29
MA5 (5日均线)
4.96
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 | 5.56 | 6.2 | 5.51 | 6.12 | +13.75% | 540,339 | 316,499,008 |
| 2024-09-27 | 5.3 | 5.53 | 5.15 | 5.38 | +5.28% | 328,763 | 174,753,747 |
| 2024-09-26 | 5 | 5.12 | 5 | 5.11 | +3.02% | 212,924 | 107,852,759 |
| 2024-09-25 | 5.02 | 5.22 | 4.89 | 4.96 | +2.06% | 283,806 | 143,767,282 |
| 2024-09-24 | 4.65 | 4.89 | 4.63 | 4.86 | +4.74% | 242,072 | 115,401,071 |
| 2024-09-23 | 4.6 | 4.67 | 4.5 | 4.64 | +1.09% | 175,640 | 80,906,717 |
| 2024-09-20 | 4.56 | 4.65 | 4.48 | 4.59 | +1.32% | 252,918 | 115,410,083 |
| 2024-09-19 | 4.35 | 4.58 | 4.3 | 4.53 | +7.6% | 477,603 | 213,444,129 |
| 2024-09-18 | 4.4 | 4.64 | 4.21 | 4.21 | -18.73% | 602,186 | 264,777,360 |
| 2024-09-13 | 5.08 | 5.5 | 5.03 | 5.18 | +3.19% | 458,983 | 241,194,270 |
| 2024-09-12 | 5.04 | 5.35 | 5.02 | 5.02 | -0.2% | 258,960 | 133,597,562 |
| 2024-09-11 | 5.14 | 5.14 | 5.01 | 5.03 | -2.14% | 116,332 | 58,697,517 |
| 2024-09-10 | 5.17 | 5.2 | 5.07 | 5.14 | -0.96% | 122,473 | 62,726,488 |
| 2024-09-09 | 5.1 | 5.22 | 5.03 | 5.19 | +1.17% | 125,006 | 64,356,557 |
| 2024-09-06 | 5.17 | 5.26 | 5.09 | 5.13 | -0.77% | 123,432 | 63,702,852 |
| 2024-09-05 | 5.08 | 5.18 | 5.08 | 5.17 | +1.57% | 119,105 | 61,295,132 |
| 2024-09-04 | 5.14 | 5.19 | 5.07 | 5.09 | -1.93% | 120,387 | 61,648,106 |
| 2024-09-03 | 5.17 | 5.22 | 5.09 | 5.19 | +0.19% | 120,626 | 62,300,166 |
| 2024-09-02 | 5.26 | 5.35 | 5.17 | 5.18 | -2.08% | 160,463 | 84,364,662 |
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：