股票概览
6.77
+17.33%
+1
6.02
开盘价
6.82
最高价
5.89
最低价
899,233
成交量
数据更新至: 2024-09-30
技术指标
5.72
MA5 (5日均线)
5.36
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 | 6.02 | 6.82 | 5.89 | 6.77 | +17.33% | 899,233 | 570,752,439 |
| 2024-09-27 | 5.56 | 5.87 | 5.45 | 5.77 | +5.48% | 641,025 | 362,842,794 |
| 2024-09-26 | 5.31 | 5.48 | 5.27 | 5.47 | +1.67% | 428,566 | 230,715,497 |
| 2024-09-25 | 5.19 | 5.71 | 5.19 | 5.38 | +3.66% | 570,811 | 308,506,956 |
| 2024-09-24 | 5.06 | 5.24 | 4.96 | 5.19 | +1.96% | 381,559 | 195,292,636 |
| 2024-09-23 | 5.02 | 5.24 | 4.88 | 5.09 | +0.2% | 335,276 | 169,204,521 |
| 2024-09-20 | 5 | 5.28 | 4.97 | 5.08 | +3.89% | 394,828 | 202,395,668 |
| 2024-09-19 | 4.96 | 4.98 | 4.68 | 4.89 | +0.2% | 338,690 | 163,509,478 |
| 2024-09-18 | 5.05 | 5.09 | 4.79 | 4.88 | -4.31% | 261,362 | 127,829,517 |
| 2024-09-13 | 5.24 | 5.44 | 5.08 | 5.1 | -3.04% | 270,060 | 141,101,428 |
| 2024-09-12 | 5.4 | 5.69 | 5.24 | 5.26 | +2.33% | 401,605 | 219,245,540 |
| 2024-09-11 | 5.28 | 5.28 | 5.11 | 5.14 | -3.56% | 211,018 | 109,048,173 |
| 2024-09-10 | 5.17 | 5.38 | 5.03 | 5.33 | +3.29% | 315,974 | 165,942,884 |
| 2024-09-09 | 5.04 | 5.2 | 5.01 | 5.16 | +0.78% | 181,262 | 93,032,363 |
| 2024-09-06 | 5.29 | 5.35 | 5.11 | 5.12 | -3.58% | 286,470 | 149,173,219 |
| 2024-09-05 | 5.38 | 5.39 | 5.25 | 5.31 | -1.48% | 290,630 | 154,056,312 |
| 2024-09-04 | 5.6 | 5.64 | 5.27 | 5.39 | -5.11% | 458,022 | 246,742,740 |
| 2024-09-03 | 5.58 | 5.89 | 5.55 | 5.68 | -0.7% | 472,993 | 269,210,790 |
| 2024-09-02 | 5.74 | 6.22 | 5.7 | 5.72 | -2.22% | 734,000 | 437,207,997 |
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：