股票概览
6.66
+13.85%
+0.81
6.07
开盘价
6.74
最高价
5.99
最低价
682,026
成交量
数据更新至: 2024-09-30
技术指标
5.79
MA5 (5日均线)
5.47
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 | 6.07 | 6.74 | 5.99 | 6.66 | +13.85% | 682,026 | 434,371,475 |
| 2024-09-27 | 5.67 | 5.95 | 5.65 | 5.85 | +4.28% | 330,471 | 191,533,071 |
| 2024-09-26 | 5.44 | 5.61 | 5.4 | 5.61 | +3.13% | 193,899 | 107,029,287 |
| 2024-09-25 | 5.46 | 5.58 | 5.41 | 5.44 | +0.55% | 201,751 | 110,838,240 |
| 2024-09-24 | 5.28 | 5.42 | 5.25 | 5.41 | +2.27% | 185,325 | 99,309,837 |
| 2024-09-23 | 5.2 | 5.33 | 5.16 | 5.29 | +1.54% | 124,534 | 65,787,907 |
| 2024-09-20 | 5.17 | 5.24 | 5.16 | 5.21 | +0.77% | 106,892 | 55,560,557 |
| 2024-09-19 | 5.06 | 5.2 | 5.02 | 5.17 | +3.4% | 152,439 | 78,173,306 |
| 2024-09-18 | 5.07 | 5.1 | 4.95 | 5 | -1.38% | 95,408 | 47,691,580 |
| 2024-09-13 | 5.16 | 5.2 | 5.07 | 5.07 | -1.74% | 83,054 | 42,450,028 |
| 2024-09-12 | 5.18 | 5.25 | 5.14 | 5.16 | +0.19% | 91,580 | 47,581,217 |
| 2024-09-11 | 5.26 | 5.27 | 5.11 | 5.15 | -2.09% | 94,683 | 48,964,336 |
| 2024-09-10 | 5.2 | 5.28 | 5.1 | 5.26 | +1.15% | 119,878 | 62,043,860 |
| 2024-09-09 | 5.2 | 5.27 | 5.16 | 5.2 | -0.19% | 91,016 | 47,390,523 |
| 2024-09-06 | 5.32 | 5.37 | 5.19 | 5.21 | -2.62% | 111,741 | 58,734,348 |
| 2024-09-05 | 5.31 | 5.39 | 5.3 | 5.35 | +0.56% | 111,521 | 59,601,169 |
| 2024-09-04 | 5.34 | 5.37 | 5.25 | 5.32 | -1.3% | 145,194 | 77,186,037 |
| 2024-09-03 | 5.33 | 5.42 | 5.3 | 5.39 | +0.75% | 140,038 | 75,239,298 |
| 2024-09-02 | 5.36 | 5.44 | 5.32 | 5.35 | -0.37% | 239,509 | 128,946,411 |
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：