股票概览
6.76
+15.95%
+0.93
6.06
开盘价
6.89
最高价
5.93
最低价
368,114
成交量
数据更新至: 2024-09-30
技术指标
5.79
MA5 (5日均线)
5.52
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 | 6.06 | 6.89 | 5.93 | 6.76 | +15.95% | 368,114 | 235,526,862 |
| 2024-09-27 | 5.62 | 5.93 | 5.53 | 5.83 | +5.42% | 230,948 | 132,019,356 |
| 2024-09-26 | 5.48 | 5.55 | 5.41 | 5.53 | +0.55% | 145,033 | 79,433,604 |
| 2024-09-25 | 5.39 | 5.54 | 5.33 | 5.5 | +2.8% | 177,041 | 96,532,113 |
| 2024-09-24 | 5.24 | 5.35 | 5.18 | 5.35 | +2.49% | 106,354 | 56,269,915 |
| 2024-09-23 | 5.2 | 5.29 | 5.16 | 5.22 | -0.19% | 61,263 | 32,024,042 |
| 2024-09-20 | 5.32 | 5.35 | 5.19 | 5.23 | -1.88% | 78,932 | 41,350,350 |
| 2024-09-19 | 5.25 | 5.34 | 5.2 | 5.33 | +2.5% | 94,421 | 49,930,760 |
| 2024-09-18 | 5.25 | 5.26 | 5.05 | 5.2 | -0.95% | 90,345 | 46,539,115 |
| 2024-09-13 | 5.36 | 5.38 | 5.21 | 5.25 | -2.05% | 111,212 | 58,509,273 |
| 2024-09-12 | 5.3 | 5.45 | 5.26 | 5.36 | +0.37% | 203,587 | 108,877,713 |
| 2024-09-11 | 5.07 | 5.69 | 5.01 | 5.34 | +5.33% | 273,442 | 145,888,467 |
| 2024-09-10 | 4.99 | 5.09 | 4.9 | 5.07 | +2.22% | 55,380 | 27,689,680 |
| 2024-09-09 | 4.87 | 5 | 4.82 | 4.96 | +0.61% | 48,790 | 24,085,457 |
| 2024-09-06 | 5.11 | 5.12 | 4.92 | 4.93 | -3.52% | 64,576 | 32,312,037 |
| 2024-09-05 | 5.11 | 5.13 | 5.05 | 5.11 | +0.2% | 54,750 | 27,888,519 |
| 2024-09-04 | 5.06 | 5.2 | 5.04 | 5.1 | -0.2% | 70,667 | 36,185,484 |
| 2024-09-03 | 5.1 | 5.16 | 5.03 | 5.11 | +0.79% | 53,079 | 27,001,092 |
| 2024-09-02 | 5.22 | 5.24 | 5.04 | 5.07 | -1.55% | 78,994 | 40,592,326 |
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：