股票概览
6.78
+7.11%
+0.45
6.5
开盘价
6.84
最高价
6.35
最低价
238,443
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 | 6.5 | 6.84 | 6.35 | 6.78 | +7.11% | 238,443 | 157,811,906 |
| 2024-09-27 | 6.22 | 6.37 | 6.18 | 6.33 | +2.76% | 82,894 | 52,055,190 |
| 2024-09-26 | 6.02 | 6.16 | 6.01 | 6.16 | +1.99% | 67,973 | 41,470,886 |
| 2024-09-25 | 6.03 | 6.2 | 6.01 | 6.04 | 0% | 89,116 | 54,300,602 |
| 2024-09-24 | 5.9 | 6.04 | 5.89 | 6.04 | +2.03% | 64,012 | 38,352,432 |
| 2024-09-23 | 5.95 | 5.95 | 5.87 | 5.92 | -0.5% | 29,608 | 17,466,642 |
| 2024-09-20 | 5.87 | 5.95 | 5.83 | 5.95 | +0.85% | 43,451 | 25,682,731 |
| 2024-09-19 | 5.68 | 5.95 | 5.67 | 5.9 | +4.24% | 60,909 | 35,625,352 |
| 2024-09-18 | 5.84 | 5.86 | 5.58 | 5.66 | -2.92% | 37,418 | 21,234,036 |
| 2024-09-13 | 5.82 | 5.85 | 5.76 | 5.83 | +0.52% | 24,285 | 14,128,789 |
| 2024-09-12 | 5.65 | 5.89 | 5.65 | 5.8 | +2.29% | 47,419 | 27,458,427 |
| 2024-09-11 | 5.75 | 5.82 | 5.66 | 5.67 | -2.07% | 25,378 | 14,494,547 |
| 2024-09-10 | 5.81 | 5.86 | 5.7 | 5.79 | -0.34% | 27,732 | 15,997,519 |
| 2024-09-09 | 5.69 | 5.83 | 5.66 | 5.81 | +1.4% | 29,686 | 17,140,029 |
| 2024-09-06 | 5.8 | 5.86 | 5.72 | 5.73 | -1.88% | 30,810 | 17,842,481 |
| 2024-09-05 | 5.83 | 5.9 | 5.81 | 5.84 | 0% | 34,840 | 20,374,827 |
| 2024-09-04 | 5.9 | 6.08 | 5.83 | 5.84 | -1.18% | 61,744 | 36,681,186 |
| 2024-09-03 | 5.77 | 5.93 | 5.75 | 5.91 | +1.55% | 58,323 | 34,193,056 |
| 2024-09-02 | 5.83 | 5.95 | 5.8 | 5.82 | -0.68% | 51,128 | 30,002,836 |
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：