股票概览
6.88
+11.69%
+0.72
6.35
开盘价
6.98
最高价
6.17
最低价
140,144
成交量
数据更新至: 2024-09-30
技术指标
6.12
MA5 (5日均线)
5.88
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 | 6.35 | 6.98 | 6.17 | 6.88 | +11.69% | 140,144 | 92,179,480 |
| 2024-09-27 | 5.96 | 6.21 | 5.94 | 6.16 | +3.88% | 76,867 | 46,666,077 |
| 2024-09-26 | 5.83 | 5.95 | 5.78 | 5.93 | +1.02% | 38,980 | 22,940,569 |
| 2024-09-25 | 5.75 | 5.92 | 5.75 | 5.87 | +2.09% | 45,959 | 26,930,858 |
| 2024-09-24 | 5.63 | 5.75 | 5.63 | 5.75 | +1.95% | 42,107 | 24,027,931 |
| 2024-09-23 | 5.64 | 5.71 | 5.61 | 5.64 | -0.35% | 21,513 | 12,167,038 |
| 2024-09-20 | 5.67 | 5.72 | 5.63 | 5.66 | 0% | 22,180 | 12,579,708 |
| 2024-09-19 | 5.61 | 5.69 | 5.57 | 5.66 | +1.25% | 28,118 | 15,874,175 |
| 2024-09-18 | 5.61 | 5.69 | 5.53 | 5.59 | -1.06% | 22,967 | 12,844,921 |
| 2024-09-13 | 5.66 | 5.74 | 5.6 | 5.65 | +0.89% | 30,079 | 17,012,965 |
| 2024-09-12 | 5.65 | 5.69 | 5.58 | 5.6 | -1.06% | 25,019 | 14,129,602 |
| 2024-09-11 | 5.74 | 5.74 | 5.63 | 5.66 | -1.74% | 25,921 | 14,695,899 |
| 2024-09-10 | 5.63 | 5.76 | 5.59 | 5.76 | +2.49% | 35,033 | 19,947,729 |
| 2024-09-09 | 5.6 | 5.68 | 5.49 | 5.62 | -0.35% | 30,466 | 17,014,270 |
| 2024-09-06 | 5.6 | 5.76 | 5.57 | 5.64 | +0.71% | 40,583 | 22,998,840 |
| 2024-09-05 | 5.52 | 5.62 | 5.52 | 5.6 | +0.72% | 20,536 | 11,466,756 |
| 2024-09-04 | 5.73 | 5.76 | 5.55 | 5.56 | -3.81% | 52,328 | 29,491,822 |
| 2024-09-03 | 5.71 | 5.92 | 5.71 | 5.78 | +3.4% | 74,384 | 43,251,947 |
| 2024-09-02 | 5.52 | 5.73 | 5.52 | 5.59 | +1.45% | 51,314 | 28,899,361 |
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：