股票概览
6.88
+9.03%
+0.57
6.48
开盘价
6.92
最高价
6.33
最低价
583,352
成交量
数据更新至: 2024-09-30
技术指标
6.27
MA5 (5日均线)
6.06
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 | 6.48 | 6.92 | 6.33 | 6.88 | +9.03% | 583,352 | 386,818,270 |
| 2024-09-27 | 6.17 | 6.31 | 6.17 | 6.31 | +3.27% | 257,591 | 160,770,853 |
| 2024-09-26 | 6.08 | 6.11 | 5.99 | 6.11 | +0.66% | 283,569 | 171,709,075 |
| 2024-09-25 | 5.99 | 6.19 | 5.99 | 6.07 | +1.51% | 358,240 | 218,832,859 |
| 2024-09-24 | 6.01 | 6.12 | 5.87 | 5.98 | -1.48% | 461,186 | 275,383,270 |
| 2024-09-23 | 6 | 6.13 | 5.94 | 6.07 | +1.17% | 316,181 | 191,189,654 |
| 2024-09-20 | 5.86 | 6.28 | 5.76 | 6 | +2.39% | 577,970 | 348,056,544 |
| 2024-09-19 | 5.68 | 5.91 | 5.65 | 5.86 | +2.45% | 330,250 | 192,395,872 |
| 2024-09-18 | 5.54 | 5.81 | 5.54 | 5.72 | +1.6% | 325,362 | 185,637,030 |
| 2024-09-13 | 5.52 | 5.83 | 5.46 | 5.63 | +1.99% | 268,341 | 151,617,331 |
| 2024-09-12 | 5.47 | 5.57 | 5.46 | 5.52 | +0.91% | 89,508 | 49,477,758 |
| 2024-09-11 | 5.45 | 5.55 | 5.41 | 5.47 | 0% | 71,075 | 39,043,566 |
| 2024-09-10 | 5.44 | 5.52 | 5.38 | 5.47 | +0.55% | 92,540 | 50,236,780 |
| 2024-09-09 | 5.43 | 5.46 | 5.36 | 5.44 | +0.18% | 80,344 | 43,496,722 |
| 2024-09-06 | 5.49 | 5.52 | 5.43 | 5.43 | -1.09% | 67,031 | 36,629,387 |
| 2024-09-05 | 5.55 | 5.59 | 5.47 | 5.49 | -1.61% | 95,294 | 52,438,544 |
| 2024-09-04 | 5.55 | 5.64 | 5.55 | 5.58 | -0.18% | 94,388 | 52,844,533 |
| 2024-09-03 | 5.52 | 5.61 | 5.48 | 5.59 | +1.27% | 119,365 | 66,522,887 |
| 2024-09-02 | 5.53 | 5.6 | 5.51 | 5.52 | -0.18% | 104,391 | 58,015,393 |
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：