股票概览
6.41
+9.95%
+0.58
6.25
开盘价
6.41
最高价
5.99
最低价
934,452
成交量
数据更新至: 2024-09-30
技术指标
5.62
MA5 (5日均线)
5.21
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 | 6.25 | 6.41 | 5.99 | 6.41 | +9.95% | 934,452 | 587,276,903 |
| 2024-09-27 | 5.78 | 5.86 | 5.67 | 5.83 | +3.92% | 489,411 | 281,908,117 |
| 2024-09-26 | 5.16 | 5.61 | 5.15 | 5.61 | +8.3% | 591,683 | 320,674,694 |
| 2024-09-25 | 5.09 | 5.33 | 5.09 | 5.18 | +2.57% | 361,094 | 189,413,508 |
| 2024-09-24 | 4.96 | 5.08 | 4.89 | 5.05 | +3.91% | 290,062 | 144,576,261 |
| 2024-09-23 | 4.84 | 4.9 | 4.82 | 4.86 | -0.61% | 135,178 | 65,704,192 |
| 2024-09-20 | 4.79 | 4.92 | 4.76 | 4.89 | +1.24% | 178,722 | 86,719,232 |
| 2024-09-19 | 4.74 | 4.86 | 4.66 | 4.83 | +3.21% | 215,105 | 102,947,883 |
| 2024-09-18 | 4.75 | 4.76 | 4.57 | 4.68 | -1.27% | 187,661 | 87,409,841 |
| 2024-09-13 | 4.65 | 4.79 | 4.65 | 4.74 | +2.38% | 174,442 | 82,610,788 |
| 2024-09-12 | 4.59 | 4.67 | 4.58 | 4.63 | +0.87% | 95,772 | 44,423,142 |
| 2024-09-11 | 4.6 | 4.62 | 4.56 | 4.59 | -0.65% | 59,888 | 27,456,604 |
| 2024-09-10 | 4.68 | 4.71 | 4.53 | 4.62 | -1.07% | 109,535 | 50,358,003 |
| 2024-09-09 | 4.68 | 4.72 | 4.61 | 4.67 | -1.48% | 88,537 | 41,316,944 |
| 2024-09-06 | 4.73 | 4.79 | 4.7 | 4.74 | +0.21% | 121,209 | 57,339,292 |
| 2024-09-05 | 4.6 | 4.77 | 4.6 | 4.73 | +2.83% | 203,158 | 95,532,694 |
| 2024-09-04 | 4.63 | 4.73 | 4.59 | 4.6 | -2.13% | 145,514 | 67,559,271 |
| 2024-09-03 | 4.65 | 4.74 | 4.61 | 4.7 | +0.43% | 182,645 | 85,529,307 |
| 2024-09-02 | 5 | 5 | 4.66 | 4.68 | -2.7% | 336,134 | 162,672,037 |
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：