股票概览
6.54
+6.34%
+0.39
6.3
开盘价
6.6
最高价
6.25
最低价
2,303,692
成交量
数据更新至: 2024-09-30
技术指标
5.93
MA5 (5日均线)
5.63
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 | 6.3 | 6.6 | 6.25 | 6.54 | +6.34% | 2,303,692 | 1,483,555,386 |
| 2024-09-27 | 5.89 | 6.21 | 5.89 | 6.15 | +5.13% | 880,409 | 533,984,034 |
| 2024-09-26 | 5.62 | 5.85 | 5.57 | 5.85 | +4.09% | 697,657 | 399,833,836 |
| 2024-09-25 | 5.53 | 5.65 | 5.51 | 5.62 | +2.55% | 538,557 | 302,071,483 |
| 2024-09-24 | 5.31 | 5.48 | 5.3 | 5.48 | +3.79% | 495,116 | 267,058,573 |
| 2024-09-23 | 5.37 | 5.37 | 5.26 | 5.28 | -2.04% | 326,960 | 173,041,022 |
| 2024-09-20 | 5.25 | 5.42 | 5.18 | 5.39 | +2.47% | 507,621 | 269,717,501 |
| 2024-09-19 | 5.28 | 5.31 | 5.22 | 5.26 | -0.19% | 366,806 | 192,920,485 |
| 2024-09-18 | 5.41 | 5.42 | 5.25 | 5.27 | -2.59% | 297,648 | 158,292,356 |
| 2024-09-13 | 5.43 | 5.45 | 5.35 | 5.41 | -0.37% | 236,402 | 127,650,125 |
| 2024-09-12 | 5.47 | 5.49 | 5.4 | 5.43 | -0.73% | 257,877 | 140,253,878 |
| 2024-09-11 | 5.42 | 5.47 | 5.39 | 5.47 | +0.55% | 163,227 | 88,821,427 |
| 2024-09-10 | 5.56 | 5.57 | 5.33 | 5.44 | -2.16% | 430,618 | 232,951,937 |
| 2024-09-09 | 5.58 | 5.62 | 5.54 | 5.56 | -0.89% | 160,603 | 89,527,797 |
| 2024-09-06 | 5.61 | 5.62 | 5.56 | 5.61 | 0% | 192,630 | 107,727,060 |
| 2024-09-05 | 5.61 | 5.63 | 5.57 | 5.61 | 0% | 150,175 | 83,993,886 |
| 2024-09-04 | 5.58 | 5.66 | 5.57 | 5.61 | +0.18% | 210,608 | 118,317,335 |
| 2024-09-03 | 5.55 | 5.61 | 5.52 | 5.6 | +0.72% | 241,999 | 134,542,515 |
| 2024-09-02 | 5.68 | 5.68 | 5.56 | 5.56 | -2.46% | 418,136 | 233,934,502 |
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：