股票概览
6.35
+12.99%
+0.73
5.88
开盘价
6.5
最高价
5.65
最低价
606,173
成交量
数据更新至: 2024-09-30
技术指标
5.63
MA5 (5日均线)
5.41
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 | 6.5 | 5.65 | 6.35 | +12.99% | 606,173 | 366,856,265 |
| 2024-09-27 | 5.41 | 5.74 | 5.41 | 5.62 | +4.66% | 283,668 | 158,737,484 |
| 2024-09-26 | 5.31 | 5.39 | 5.2 | 5.37 | +0.56% | 200,793 | 106,349,702 |
| 2024-09-25 | 5.49 | 5.52 | 5.3 | 5.34 | -2.38% | 271,342 | 147,126,375 |
| 2024-09-24 | 5.36 | 5.48 | 5.33 | 5.47 | +1.67% | 168,473 | 91,328,561 |
| 2024-09-23 | 5.21 | 5.51 | 5.18 | 5.38 | +3.46% | 200,552 | 108,346,095 |
| 2024-09-20 | 5.12 | 5.22 | 5.1 | 5.2 | +1.36% | 103,664 | 53,677,707 |
| 2024-09-19 | 5.1 | 5.14 | 5.01 | 5.13 | +1.79% | 96,778 | 49,239,292 |
| 2024-09-18 | 5.19 | 5.19 | 4.96 | 5.04 | -2.33% | 154,992 | 78,219,940 |
| 2024-09-13 | 5.11 | 5.23 | 5.06 | 5.16 | +0.78% | 204,647 | 105,451,510 |
| 2024-09-12 | 4.97 | 5.16 | 4.94 | 5.12 | +3.43% | 224,130 | 113,242,359 |
| 2024-09-11 | 4.91 | 4.99 | 4.86 | 4.95 | +1.02% | 144,723 | 71,509,561 |
| 2024-09-10 | 4.82 | 5.01 | 4.8 | 4.9 | +1.87% | 165,354 | 81,046,690 |
| 2024-09-09 | 4.77 | 4.86 | 4.72 | 4.81 | +0.21% | 108,052 | 51,853,887 |
| 2024-09-06 | 4.85 | 4.97 | 4.79 | 4.8 | -1.84% | 198,333 | 96,443,161 |
| 2024-09-05 | 4.68 | 4.9 | 4.67 | 4.89 | +4.26% | 187,891 | 89,921,782 |
| 2024-09-04 | 4.74 | 4.78 | 4.67 | 4.69 | -1.88% | 89,528 | 42,236,953 |
| 2024-09-03 | 4.67 | 4.82 | 4.67 | 4.78 | +1.49% | 100,097 | 47,773,023 |
| 2024-09-02 | 4.69 | 4.83 | 4.69 | 4.71 | +0.43% | 136,092 | 64,725,671 |
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：