股票概览
6.25
+7.39%
+0.43
6.03
开盘价
6.3
最高价
5.89
最低价
593,980
成交量
数据更新至: 2024-09-30
技术指标
5.69
MA5 (5日均线)
5.44
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 | 6.03 | 6.3 | 5.89 | 6.25 | +7.39% | 593,980 | 363,160,019 |
| 2024-09-27 | 5.7 | 5.82 | 5.62 | 5.82 | +3.74% | 176,780 | 101,026,670 |
| 2024-09-26 | 5.42 | 5.61 | 5.4 | 5.61 | +3.51% | 198,603 | 109,359,509 |
| 2024-09-25 | 5.41 | 5.54 | 5.41 | 5.42 | +0.93% | 233,578 | 127,757,449 |
| 2024-09-24 | 5.23 | 5.37 | 5.2 | 5.37 | +3.27% | 189,305 | 100,519,239 |
| 2024-09-23 | 5.19 | 5.21 | 5.16 | 5.2 | +0.19% | 75,035 | 38,932,756 |
| 2024-09-20 | 5.24 | 5.24 | 5.14 | 5.19 | -0.76% | 94,638 | 48,987,663 |
| 2024-09-19 | 5.15 | 5.27 | 5.12 | 5.23 | +1.75% | 122,201 | 63,567,370 |
| 2024-09-18 | 5.14 | 5.16 | 5.05 | 5.14 | +0.19% | 72,989 | 37,282,887 |
| 2024-09-13 | 5.24 | 5.24 | 5.13 | 5.13 | -1.35% | 72,957 | 37,695,609 |
| 2024-09-12 | 5.17 | 5.25 | 5.16 | 5.2 | +0.39% | 60,766 | 31,678,382 |
| 2024-09-11 | 5.18 | 5.21 | 5.13 | 5.18 | -0.96% | 77,430 | 40,027,973 |
| 2024-09-10 | 5.25 | 5.27 | 5.1 | 5.23 | -0.38% | 133,504 | 69,196,845 |
| 2024-09-09 | 5.3 | 5.3 | 5.2 | 5.25 | -0.94% | 125,062 | 65,677,488 |
| 2024-09-06 | 5.34 | 5.38 | 5.3 | 5.3 | -0.56% | 112,398 | 60,066,129 |
| 2024-09-05 | 5.29 | 5.35 | 5.29 | 5.33 | +0.76% | 108,422 | 57,744,816 |
| 2024-09-04 | 5.3 | 5.34 | 5.27 | 5.29 | -0.75% | 90,293 | 47,923,669 |
| 2024-09-03 | 5.31 | 5.36 | 5.27 | 5.33 | +0.19% | 139,152 | 73,980,811 |
| 2024-09-02 | 5.37 | 5.43 | 5.29 | 5.32 | -2.03% | 226,284 | 121,110,511 |
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：