股票概览
6.42
+7.36%
+0.44
6.2
开盘价
6.47
最高价
6.02
最低价
137,053
成交量
数据更新至: 2024-09-30
技术指标
5.83
MA5 (5日均线)
5.54
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 | 6.2 | 6.47 | 6.02 | 6.42 | +7.36% | 137,053 | 85,515,240 |
| 2024-09-27 | 5.95 | 6.04 | 5.8 | 5.98 | +3.64% | 63,378 | 37,531,774 |
| 2024-09-26 | 5.57 | 5.79 | 5.54 | 5.77 | +3.78% | 51,235 | 29,132,314 |
| 2024-09-25 | 5.49 | 5.68 | 5.49 | 5.56 | +2.21% | 53,108 | 29,693,208 |
| 2024-09-24 | 5.29 | 5.45 | 5.26 | 5.44 | +2.84% | 29,695 | 15,998,567 |
| 2024-09-23 | 5.29 | 5.3 | 5.25 | 5.29 | -0.19% | 11,943 | 6,310,622 |
| 2024-09-20 | 5.25 | 5.31 | 5.22 | 5.3 | +0.57% | 20,631 | 10,878,807 |
| 2024-09-19 | 5.17 | 5.29 | 5.14 | 5.27 | +2.73% | 25,899 | 13,553,515 |
| 2024-09-18 | 5.18 | 5.35 | 5.03 | 5.13 | -1.35% | 22,017 | 11,276,907 |
| 2024-09-13 | 5.23 | 5.27 | 5.19 | 5.2 | -0.76% | 14,065 | 7,363,197 |
| 2024-09-12 | 5.24 | 5.29 | 5.21 | 5.24 | +0.38% | 15,161 | 7,964,353 |
| 2024-09-11 | 5.28 | 5.29 | 5.2 | 5.22 | -1.14% | 9,397 | 4,922,042 |
| 2024-09-10 | 5.24 | 5.35 | 5.19 | 5.28 | +0.38% | 17,672 | 9,304,186 |
| 2024-09-09 | 5.16 | 5.31 | 5.14 | 5.26 | +0.77% | 18,467 | 9,685,455 |
| 2024-09-06 | 5.29 | 5.34 | 5.18 | 5.22 | -1.14% | 16,283 | 8,555,422 |
| 2024-09-05 | 5.2 | 5.31 | 5.2 | 5.28 | +0.76% | 16,222 | 8,568,314 |
| 2024-09-04 | 5.28 | 5.31 | 5.22 | 5.24 | -0.95% | 10,865 | 5,716,464 |
| 2024-09-03 | 5.28 | 5.34 | 5.21 | 5.29 | +0.57% | 22,429 | 11,833,367 |
| 2024-09-02 | 5.18 | 5.3 | 5.18 | 5.26 | +0.57% | 20,856 | 10,974,467 |
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：