股票概览
6.3
+9.95%
+0.57
6.1
开盘价
6.3
最高价
5.86
最低价
1,763,409
成交量
数据更新至: 2024-09-30
技术指标
5.58
MA5 (5日均线)
5.30
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 | 6.1 | 6.3 | 5.86 | 6.3 | +9.95% | 1,763,409 | 1,081,131,339 |
| 2024-09-27 | 5.6 | 5.8 | 5.49 | 5.73 | +4.37% | 658,242 | 369,980,464 |
| 2024-09-26 | 5.19 | 5.5 | 5.16 | 5.49 | +5.98% | 935,857 | 501,867,450 |
| 2024-09-25 | 5.3 | 5.36 | 5.14 | 5.18 | -0.58% | 748,648 | 394,484,803 |
| 2024-09-24 | 4.95 | 5.21 | 4.95 | 5.21 | +5.89% | 732,767 | 373,440,567 |
| 2024-09-23 | 5.01 | 5.06 | 4.91 | 4.92 | -1.8% | 313,390 | 155,940,400 |
| 2024-09-20 | 5.09 | 5.09 | 4.97 | 5.01 | -1.38% | 209,148 | 104,904,992 |
| 2024-09-19 | 5.01 | 5.17 | 4.98 | 5.08 | +1.6% | 245,694 | 124,880,613 |
| 2024-09-18 | 5.09 | 5.1 | 4.91 | 5 | -1.77% | 244,317 | 121,846,931 |
| 2024-09-13 | 5.11 | 5.17 | 5.08 | 5.09 | -0.39% | 182,299 | 93,375,777 |
| 2024-09-12 | 5.14 | 5.2 | 5.1 | 5.11 | -0.39% | 190,428 | 97,892,493 |
| 2024-09-11 | 5.15 | 5.22 | 5.11 | 5.13 | -0.77% | 157,929 | 81,384,456 |
| 2024-09-10 | 5.2 | 5.28 | 5.11 | 5.17 | -0.58% | 224,595 | 116,021,621 |
| 2024-09-09 | 5.14 | 5.22 | 5.09 | 5.2 | +0.78% | 223,630 | 115,455,808 |
| 2024-09-06 | 5.21 | 5.25 | 5.15 | 5.16 | -0.58% | 191,307 | 99,014,202 |
| 2024-09-05 | 5.15 | 5.24 | 5.13 | 5.19 | +0.97% | 262,095 | 136,063,882 |
| 2024-09-04 | 5.03 | 5.23 | 5.01 | 5.14 | +1.18% | 344,449 | 176,436,924 |
| 2024-09-03 | 5.02 | 5.11 | 5.01 | 5.08 | +0.99% | 209,592 | 106,046,067 |
| 2024-09-02 | 5.19 | 5.2 | 5.02 | 5.03 | -3.27% | 302,377 | 154,120,043 |
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：