股票概览
6.41
+7.19%
+0.43
6.21
开盘价
6.46
最高价
5.96
最低价
856,868
成交量
数据更新至: 2024-09-30
技术指标
5.67
MA5 (5日均线)
5.23
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 | 6.21 | 6.46 | 5.96 | 6.41 | +7.19% | 856,868 | 534,057,535 |
| 2024-09-27 | 5.67 | 6 | 5.59 | 5.98 | +7.94% | 283,063 | 161,905,095 |
| 2024-09-26 | 5.26 | 5.54 | 5.25 | 5.54 | +5.12% | 243,183 | 131,380,397 |
| 2024-09-25 | 5.23 | 5.41 | 5.22 | 5.27 | +2.53% | 274,439 | 146,122,642 |
| 2024-09-24 | 4.91 | 5.15 | 4.9 | 5.14 | +5.33% | 264,136 | 133,480,992 |
| 2024-09-23 | 4.82 | 4.9 | 4.81 | 4.88 | +0.83% | 108,670 | 52,841,958 |
| 2024-09-20 | 4.88 | 4.88 | 4.78 | 4.84 | -0.21% | 115,630 | 55,831,936 |
| 2024-09-19 | 4.76 | 4.92 | 4.72 | 4.85 | +2.32% | 174,756 | 84,492,592 |
| 2024-09-18 | 4.7 | 4.74 | 4.61 | 4.74 | +1.07% | 161,225 | 75,357,200 |
| 2024-09-13 | 4.72 | 4.74 | 4.66 | 4.69 | -0.64% | 200,888 | 94,370,958 |
| 2024-09-12 | 4.7 | 4.81 | 4.68 | 4.72 | +0.64% | 157,570 | 74,734,556 |
| 2024-09-11 | 4.78 | 4.81 | 4.66 | 4.69 | -2.09% | 141,337 | 66,722,343 |
| 2024-09-10 | 4.84 | 4.88 | 4.7 | 4.79 | -0.83% | 136,007 | 64,811,836 |
| 2024-09-09 | 4.99 | 5.01 | 4.81 | 4.83 | -3.21% | 160,275 | 78,287,050 |
| 2024-09-06 | 5.14 | 5.14 | 4.98 | 4.99 | -2.54% | 123,142 | 62,124,884 |
| 2024-09-05 | 5.12 | 5.18 | 5.1 | 5.12 | -0.39% | 102,179 | 52,402,594 |
| 2024-09-04 | 5.14 | 5.19 | 5.12 | 5.14 | -0.39% | 133,777 | 68,898,553 |
| 2024-09-03 | 5.19 | 5.2 | 5.1 | 5.16 | -0.39% | 167,484 | 86,239,824 |
| 2024-09-02 | 5.19 | 5.24 | 5.12 | 5.18 | -0.19% | 222,276 | 115,328,590 |
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：