股票概览
6.55
+14.91%
+0.85
5.9
开盘价
6.57
最高价
5.65
最低价
589,276
成交量
数据更新至: 2024-09-30
技术指标
5.61
MA5 (5日均线)
5.51
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 | 5.9 | 6.57 | 5.65 | 6.55 | +14.91% | 589,276 | 358,060,608 |
| 2024-09-27 | 5.43 | 5.75 | 5.36 | 5.7 | +6.34% | 245,368 | 136,522,620 |
| 2024-09-26 | 5.23 | 5.37 | 5.14 | 5.36 | +1.71% | 169,354 | 89,623,195 |
| 2024-09-25 | 5.12 | 5.45 | 5.09 | 5.27 | +2.13% | 248,476 | 131,396,202 |
| 2024-09-24 | 5.02 | 5.17 | 4.93 | 5.16 | +1.57% | 213,238 | 108,263,630 |
| 2024-09-23 | 5.24 | 5.4 | 5.02 | 5.08 | -6.45% | 225,688 | 114,954,837 |
| 2024-09-20 | 5.5 | 5.62 | 5.15 | 5.43 | -4.57% | 353,419 | 190,608,957 |
| 2024-09-19 | 5.31 | 6.2 | 5.3 | 5.69 | +6.16% | 392,226 | 226,754,444 |
| 2024-09-18 | 5.46 | 5.59 | 5.22 | 5.36 | -2.72% | 183,128 | 98,348,332 |
| 2024-09-13 | 5.14 | 5.8 | 5.1 | 5.51 | +5.56% | 259,506 | 139,906,267 |
| 2024-09-12 | 5.03 | 5.33 | 5.03 | 5.22 | +3.98% | 168,398 | 87,192,453 |
| 2024-09-11 | 5.04 | 5.25 | 4.99 | 5.02 | -1.57% | 133,082 | 67,626,207 |
| 2024-09-10 | 4.9 | 5.44 | 4.9 | 5.1 | +3.24% | 211,195 | 108,929,782 |
| 2024-09-09 | 4.77 | 5.01 | 4.74 | 4.94 | +2.49% | 91,849 | 45,175,980 |
| 2024-09-06 | 4.92 | 4.99 | 4.81 | 4.82 | -1.83% | 62,300 | 30,405,155 |
| 2024-09-05 | 4.86 | 4.95 | 4.84 | 4.91 | +1.03% | 54,250 | 26,485,596 |
| 2024-09-04 | 4.84 | 4.93 | 4.79 | 4.86 | -0.41% | 62,608 | 30,503,914 |
| 2024-09-03 | 4.76 | 4.93 | 4.75 | 4.88 | +2.52% | 71,400 | 34,640,647 |
| 2024-09-02 | 4.77 | 4.86 | 4.75 | 4.76 | -0.42% | 59,645 | 28,703,378 |
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：