股票概览
6.32
+8.59%
+0.5
5.95
开盘价
6.36
最高价
5.9
最低价
185,062
成交量
数据更新至: 2024-09-30
技术指标
5.73
MA5 (5日均线)
5.46
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 | 5.95 | 6.36 | 5.9 | 6.32 | +8.59% | 185,062 | 113,797,226 |
| 2024-09-27 | 5.78 | 5.82 | 5.65 | 5.82 | +3.37% | 67,440 | 38,794,719 |
| 2024-09-26 | 5.5 | 5.63 | 5.45 | 5.63 | +2.74% | 44,070 | 24,482,053 |
| 2024-09-25 | 5.43 | 5.58 | 5.43 | 5.48 | +1.11% | 50,911 | 28,133,993 |
| 2024-09-24 | 5.26 | 5.42 | 5.26 | 5.42 | +3.24% | 42,820 | 22,910,212 |
| 2024-09-23 | 5.19 | 5.29 | 5.19 | 5.25 | +0.77% | 32,484 | 17,050,491 |
| 2024-09-20 | 5.27 | 5.27 | 5.17 | 5.21 | -0.76% | 20,720 | 10,788,497 |
| 2024-09-19 | 5.1 | 5.26 | 5.09 | 5.25 | +3.14% | 35,261 | 18,349,330 |
| 2024-09-18 | 5.17 | 5.18 | 5.03 | 5.09 | -1.55% | 34,793 | 17,686,992 |
| 2024-09-13 | 5.25 | 5.26 | 5.17 | 5.17 | -1.52% | 29,802 | 15,524,268 |
| 2024-09-12 | 5.23 | 5.31 | 5.23 | 5.25 | +0.38% | 25,430 | 13,400,970 |
| 2024-09-11 | 5.28 | 5.31 | 5.21 | 5.23 | -1.51% | 30,217 | 15,856,222 |
| 2024-09-10 | 5.35 | 5.38 | 5.22 | 5.31 | -0.75% | 32,153 | 17,014,856 |
| 2024-09-09 | 5.31 | 5.42 | 5.27 | 5.35 | +1.52% | 38,869 | 20,822,714 |
| 2024-09-06 | 5.39 | 5.44 | 5.27 | 5.27 | -2.23% | 32,568 | 17,314,993 |
| 2024-09-05 | 5.31 | 5.4 | 5.31 | 5.39 | +1.32% | 31,264 | 16,777,949 |
| 2024-09-04 | 5.37 | 5.41 | 5.3 | 5.32 | -1.3% | 34,188 | 18,272,072 |
| 2024-09-03 | 5.37 | 5.48 | 5.34 | 5.39 | +0.37% | 29,047 | 15,700,649 |
| 2024-09-02 | 5.48 | 5.56 | 5.36 | 5.37 | -2.54% | 39,868 | 21,718,067 |
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：