股票概览
6.38
+9.25%
+0.54
6.05
开盘价
6.42
最高价
5.91
最低价
534,484
成交量
数据更新至: 2024-09-30
技术指标
5.77
MA5 (5日均线)
5.52
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 | 6.05 | 6.42 | 5.91 | 6.38 | +9.25% | 534,484 | 331,322,184 |
| 2024-09-27 | 5.74 | 5.88 | 5.68 | 5.84 | +3.18% | 194,057 | 112,198,546 |
| 2024-09-26 | 5.5 | 5.67 | 5.48 | 5.66 | +2.72% | 166,833 | 92,997,674 |
| 2024-09-25 | 5.49 | 5.6 | 5.49 | 5.51 | +0.92% | 138,092 | 76,548,754 |
| 2024-09-24 | 5.32 | 5.46 | 5.31 | 5.46 | +2.82% | 113,403 | 61,188,267 |
| 2024-09-23 | 5.28 | 5.33 | 5.28 | 5.31 | +0.76% | 49,322 | 26,150,094 |
| 2024-09-20 | 5.32 | 5.32 | 5.24 | 5.27 | -0.75% | 49,267 | 25,951,083 |
| 2024-09-19 | 5.2 | 5.31 | 5.16 | 5.31 | +2.71% | 87,388 | 46,025,566 |
| 2024-09-18 | 5.25 | 5.25 | 5.1 | 5.17 | -1.52% | 73,291 | 37,836,588 |
| 2024-09-13 | 5.28 | 5.29 | 5.21 | 5.25 | -0.38% | 57,272 | 30,122,704 |
| 2024-09-12 | 5.28 | 5.33 | 5.27 | 5.27 | 0% | 45,943 | 24,321,038 |
| 2024-09-11 | 5.32 | 5.32 | 5.26 | 5.27 | -1.13% | 56,270 | 29,746,463 |
| 2024-09-10 | 5.43 | 5.45 | 5.26 | 5.33 | -1.84% | 102,683 | 54,624,896 |
| 2024-09-09 | 5.43 | 5.48 | 5.39 | 5.43 | -0.18% | 55,840 | 30,310,005 |
| 2024-09-06 | 5.54 | 5.54 | 5.44 | 5.44 | -1.81% | 76,612 | 41,964,189 |
| 2024-09-05 | 5.49 | 5.55 | 5.49 | 5.54 | +0.36% | 72,464 | 40,036,376 |
| 2024-09-04 | 5.58 | 5.61 | 5.51 | 5.52 | 0% | 96,341 | 53,473,501 |
| 2024-09-03 | 5.51 | 5.57 | 5.48 | 5.52 | 0% | 65,861 | 36,378,119 |
| 2024-09-02 | 5.58 | 5.61 | 5.51 | 5.52 | -1.08% | 98,654 | 54,799,675 |
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：