股票概览
6.7
+9.3%
+0.57
6.33
开盘价
6.72
最高价
6.28
最低价
488,960
成交量
数据更新至: 2024-09-30
技术指标
6.03
MA5 (5日均线)
5.67
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 | 6.33 | 6.72 | 6.28 | 6.7 | +9.3% | 488,960 | 318,369,629 |
| 2024-09-27 | 6.04 | 6.14 | 6 | 6.13 | +2.68% | 180,001 | 109,355,162 |
| 2024-09-26 | 5.75 | 5.98 | 5.74 | 5.97 | +4.37% | 197,847 | 115,778,844 |
| 2024-09-25 | 5.71 | 5.85 | 5.65 | 5.72 | +1.78% | 176,814 | 101,914,506 |
| 2024-09-24 | 5.45 | 5.62 | 5.43 | 5.62 | +3.5% | 154,905 | 85,963,735 |
| 2024-09-23 | 5.38 | 5.44 | 5.31 | 5.43 | +1.12% | 93,885 | 50,705,754 |
| 2024-09-20 | 5.4 | 5.41 | 5.32 | 5.37 | 0% | 101,193 | 54,399,018 |
| 2024-09-19 | 5.24 | 5.38 | 5.2 | 5.37 | +2.87% | 112,380 | 59,799,008 |
| 2024-09-18 | 5.21 | 5.25 | 5.11 | 5.22 | +0.19% | 85,656 | 44,354,254 |
| 2024-09-13 | 5.3 | 5.3 | 5.21 | 5.21 | -1.14% | 73,386 | 38,506,573 |
| 2024-09-12 | 5.31 | 5.38 | 5.27 | 5.27 | -0.38% | 83,794 | 44,510,616 |
| 2024-09-11 | 5.4 | 5.42 | 5.26 | 5.29 | -2.4% | 106,478 | 56,731,967 |
| 2024-09-10 | 5.46 | 5.5 | 5.31 | 5.42 | -0.55% | 113,519 | 61,013,847 |
| 2024-09-09 | 5.42 | 5.5 | 5.36 | 5.45 | +0.93% | 75,674 | 41,145,885 |
| 2024-09-06 | 5.53 | 5.58 | 5.4 | 5.4 | -2% | 131,738 | 72,266,167 |
| 2024-09-05 | 5.54 | 5.59 | 5.5 | 5.51 | 0% | 101,255 | 56,080,660 |
| 2024-09-04 | 5.55 | 5.6 | 5.5 | 5.51 | -1.25% | 68,734 | 38,158,428 |
| 2024-09-03 | 5.56 | 5.61 | 5.53 | 5.58 | +0.36% | 73,544 | 40,970,804 |
| 2024-09-02 | 5.63 | 5.66 | 5.52 | 5.56 | -1.59% | 143,381 | 80,031,022 |
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：