股票概览
6.1
+13.81%
+0.74
5.47
开盘价
6.32
最高价
5.44
最低价
254,085
成交量
数据更新至: 2024-09-30
技术指标
5.40
MA5 (5日均线)
5.02
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 | 5.47 | 6.32 | 5.44 | 6.1 | +13.81% | 254,085 | 148,866,097 |
| 2024-09-27 | 5.21 | 5.45 | 5.09 | 5.36 | +3.88% | 220,633 | 116,353,136 |
| 2024-09-26 | 5.22 | 5.5 | 5.16 | 5.16 | -2.46% | 175,431 | 92,751,819 |
| 2024-09-25 | 5.1 | 5.57 | 5.02 | 5.29 | +3.73% | 197,819 | 105,018,422 |
| 2024-09-24 | 5.1 | 5.31 | 4.88 | 5.1 | +0.79% | 191,774 | 97,540,009 |
| 2024-09-23 | 5.18 | 5.5 | 5.03 | 5.06 | -0.59% | 256,928 | 134,798,297 |
| 2024-09-20 | 4.24 | 5.09 | 4.13 | 5.09 | +20.05% | 235,678 | 108,746,719 |
| 2024-09-19 | 4.21 | 4.37 | 4.18 | 4.24 | +0.71% | 117,574 | 50,275,717 |
| 2024-09-18 | 4.6 | 4.6 | 4.13 | 4.21 | -8.48% | 150,430 | 64,828,542 |
| 2024-09-13 | 4.78 | 4.91 | 4.55 | 4.6 | -3.36% | 120,705 | 56,895,351 |
| 2024-09-12 | 5.07 | 5.19 | 4.76 | 4.76 | -6.11% | 113,200 | 55,995,851 |
| 2024-09-11 | 5.03 | 5.24 | 4.92 | 5.07 | +0.4% | 84,130 | 42,878,481 |
| 2024-09-10 | 5.25 | 5.33 | 4.97 | 5.05 | -3.99% | 100,197 | 51,219,845 |
| 2024-09-09 | 5.46 | 5.51 | 5.22 | 5.26 | -5.05% | 88,928 | 47,298,141 |
| 2024-09-06 | 5.78 | 5.85 | 5.52 | 5.54 | -4.15% | 79,275 | 44,913,865 |
| 2024-09-05 | 5.78 | 5.9 | 5.71 | 5.78 | -0.34% | 66,176 | 38,260,107 |
| 2024-09-04 | 6.08 | 6.1 | 5.74 | 5.8 | -4.92% | 89,203 | 52,634,288 |
| 2024-09-03 | 6.14 | 6.25 | 6.04 | 6.1 | -0.33% | 71,271 | 43,788,277 |
| 2024-09-02 | 6.35 | 6.45 | 6.12 | 6.12 | -3.01% | 68,598 | 42,813,355 |
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：