股票概览
6.66
+12.12%
+0.72
6.11
开盘价
6.92
最高价
5.95
最低价
336,867
成交量
数据更新至: 2024-09-30
技术指标
5.86
MA5 (5日均线)
5.66
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 | 6.11 | 6.92 | 5.95 | 6.66 | +12.12% | 336,867 | 214,336,179 |
| 2024-09-27 | 5.67 | 6.12 | 5.57 | 5.94 | +5.88% | 256,704 | 149,972,241 |
| 2024-09-26 | 5.46 | 5.61 | 5.41 | 5.61 | +1.63% | 129,295 | 71,456,607 |
| 2024-09-25 | 5.55 | 5.69 | 5.49 | 5.52 | -0.54% | 185,872 | 103,786,487 |
| 2024-09-24 | 5.46 | 5.55 | 5.33 | 5.55 | +0.54% | 172,960 | 94,509,783 |
| 2024-09-23 | 5.32 | 5.59 | 5.27 | 5.52 | +2.79% | 143,411 | 77,802,845 |
| 2024-09-20 | 5.45 | 5.49 | 5.32 | 5.37 | -2.89% | 132,572 | 71,229,662 |
| 2024-09-19 | 5.42 | 5.67 | 5.39 | 5.53 | -0.9% | 213,137 | 117,931,013 |
| 2024-09-18 | 5.25 | 5.76 | 5.11 | 5.58 | +5.08% | 231,134 | 124,994,806 |
| 2024-09-13 | 5.4 | 5.41 | 5.26 | 5.31 | -3.45% | 160,810 | 85,250,986 |
| 2024-09-12 | 5.21 | 5.6 | 5.09 | 5.5 | +4.56% | 286,031 | 153,382,969 |
| 2024-09-11 | 4.96 | 5.8 | 4.9 | 5.26 | +6.26% | 271,072 | 145,778,428 |
| 2024-09-10 | 4.84 | 4.97 | 4.82 | 4.95 | +2.48% | 41,275 | 20,254,757 |
| 2024-09-09 | 4.82 | 4.89 | 4.77 | 4.83 | -0.21% | 28,875 | 13,968,431 |
| 2024-09-06 | 4.99 | 4.99 | 4.84 | 4.84 | -2.81% | 42,348 | 20,711,593 |
| 2024-09-05 | 4.96 | 5.02 | 4.94 | 4.98 | +0.61% | 33,469 | 16,649,001 |
| 2024-09-04 | 4.97 | 5.02 | 4.91 | 4.95 | -1% | 34,789 | 17,235,802 |
| 2024-09-03 | 5.02 | 5.08 | 4.97 | 5 | +0.6% | 38,636 | 19,375,787 |
| 2024-09-02 | 5.1 | 5.13 | 4.96 | 4.97 | -2.55% | 48,185 | 24,364,067 |
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：