股票概览
6.73
+7.34%
+0.46
6.43
开盘价
6.8
最高价
6.35
最低价
580,207
成交量
数据更新至: 2024-09-30
技术指标
6.24
MA5 (5日均线)
5.88
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 | 6.43 | 6.8 | 6.35 | 6.73 | +7.34% | 580,207 | 380,999,532 |
| 2024-09-27 | 6.28 | 6.32 | 6.13 | 6.27 | +1.13% | 181,197 | 112,620,029 |
| 2024-09-26 | 6.03 | 6.2 | 5.99 | 6.2 | +2.99% | 178,591 | 108,620,365 |
| 2024-09-25 | 6 | 6.12 | 6 | 6.02 | +1.01% | 188,629 | 114,072,833 |
| 2024-09-24 | 5.66 | 5.96 | 5.65 | 5.96 | +5.86% | 192,547 | 112,220,789 |
| 2024-09-23 | 5.54 | 5.68 | 5.51 | 5.63 | +2.36% | 128,081 | 72,120,212 |
| 2024-09-20 | 5.55 | 5.57 | 5.47 | 5.5 | -0.9% | 99,004 | 54,672,452 |
| 2024-09-19 | 5.51 | 5.6 | 5.45 | 5.55 | +1.46% | 102,621 | 56,700,664 |
| 2024-09-18 | 5.48 | 5.5 | 5.4 | 5.47 | +0.37% | 73,458 | 40,076,882 |
| 2024-09-13 | 5.48 | 5.54 | 5.45 | 5.45 | -0.73% | 83,138 | 45,558,958 |
| 2024-09-12 | 5.47 | 5.56 | 5.46 | 5.49 | +0.73% | 82,513 | 45,464,395 |
| 2024-09-11 | 5.53 | 5.54 | 5.43 | 5.45 | -1.62% | 102,320 | 56,031,352 |
| 2024-09-10 | 5.63 | 5.65 | 5.5 | 5.54 | -1.07% | 131,181 | 72,785,225 |
| 2024-09-09 | 5.7 | 5.7 | 5.59 | 5.6 | -1.58% | 106,874 | 60,105,458 |
| 2024-09-06 | 5.76 | 5.82 | 5.67 | 5.69 | -1.04% | 106,185 | 60,972,761 |
| 2024-09-05 | 5.77 | 5.82 | 5.72 | 5.75 | -0.35% | 86,276 | 49,623,649 |
| 2024-09-04 | 5.8 | 5.84 | 5.72 | 5.77 | -0.86% | 86,311 | 49,947,477 |
| 2024-09-03 | 6.02 | 6.05 | 5.75 | 5.82 | -2.84% | 205,078 | 120,153,567 |
| 2024-09-02 | 5.89 | 6.07 | 5.86 | 5.99 | +1.87% | 229,125 | 137,697,290 |
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：