股票概览
6.52
+16.85%
+0.94
5.95
开盘价
6.6
最高价
5.8
最低价
607,997
成交量
数据更新至: 2024-09-30
技术指标
5.46
MA5 (5日均线)
5.13
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 | 5.95 | 6.6 | 5.8 | 6.52 | +16.85% | 607,997 | 377,011,551 |
| 2024-09-27 | 5.22 | 5.68 | 5.22 | 5.58 | +7.72% | 339,980 | 185,342,530 |
| 2024-09-26 | 5.04 | 5.18 | 5 | 5.18 | +2.78% | 186,093 | 95,205,275 |
| 2024-09-25 | 5.02 | 5.17 | 5 | 5.04 | +0.8% | 228,103 | 115,990,691 |
| 2024-09-24 | 4.91 | 5.01 | 4.8 | 5 | +1.83% | 202,743 | 99,867,647 |
| 2024-09-23 | 4.96 | 4.97 | 4.82 | 4.91 | +0.2% | 143,453 | 70,398,971 |
| 2024-09-20 | 4.8 | 4.9 | 4.76 | 4.9 | +2.3% | 177,970 | 86,581,895 |
| 2024-09-19 | 4.64 | 4.81 | 4.63 | 4.79 | +3.46% | 132,094 | 62,640,655 |
| 2024-09-18 | 4.71 | 4.75 | 4.54 | 4.63 | -1.7% | 122,232 | 56,519,613 |
| 2024-09-13 | 4.8 | 4.84 | 4.7 | 4.71 | -2.08% | 138,604 | 65,904,906 |
| 2024-09-12 | 4.71 | 4.9 | 4.7 | 4.81 | +2.56% | 253,416 | 122,092,731 |
| 2024-09-11 | 4.64 | 4.79 | 4.58 | 4.69 | +0.64% | 153,015 | 71,513,110 |
| 2024-09-10 | 4.53 | 4.69 | 4.43 | 4.66 | +3.1% | 121,245 | 55,373,417 |
| 2024-09-09 | 4.47 | 4.61 | 4.42 | 4.52 | +0.22% | 91,763 | 41,545,149 |
| 2024-09-06 | 4.6 | 4.63 | 4.51 | 4.51 | -2.17% | 75,989 | 34,589,000 |
| 2024-09-05 | 4.51 | 4.62 | 4.5 | 4.61 | +2.67% | 110,813 | 50,788,475 |
| 2024-09-04 | 4.51 | 4.57 | 4.48 | 4.49 | -1.32% | 80,647 | 36,449,685 |
| 2024-09-03 | 4.45 | 4.55 | 4.41 | 4.55 | +2.25% | 97,933 | 43,993,388 |
| 2024-09-02 | 4.6 | 4.62 | 4.44 | 4.45 | -3.26% | 103,940 | 47,028,662 |
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：