股票概览
6.2
+9.93%
+0.56
5.9
开盘价
6.2
最高价
5.58
最低价
1,599,934
成交量
数据更新至: 2024-09-30
技术指标
5.34
MA5 (5日均线)
4.70
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 | 5.9 | 6.2 | 5.58 | 6.2 | +9.93% | 1,599,934 | 953,184,003 |
| 2024-09-27 | 5.89 | 5.97 | 5.45 | 5.64 | +3.87% | 1,263,022 | 725,391,193 |
| 2024-09-26 | 5.43 | 5.43 | 5.06 | 5.43 | +9.92% | 1,240,447 | 653,463,231 |
| 2024-09-25 | 4.94 | 4.94 | 4.94 | 4.94 | +10.02% | 169,044 | 83,507,958 |
| 2024-09-24 | 4.1 | 4.49 | 4.1 | 4.49 | +10.05% | 290,032 | 126,026,375 |
| 2024-09-23 | 4.09 | 4.11 | 4.05 | 4.08 | -0.49% | 67,169 | 27,428,266 |
| 2024-09-20 | 4.08 | 4.13 | 4.04 | 4.1 | 0% | 88,459 | 36,221,027 |
| 2024-09-19 | 4.04 | 4.14 | 3.99 | 4.1 | +1.49% | 137,687 | 56,121,561 |
| 2024-09-18 | 4 | 4.07 | 3.89 | 4.04 | +1.51% | 122,659 | 48,959,141 |
| 2024-09-13 | 3.98 | 4.04 | 3.93 | 3.98 | +1.02% | 91,252 | 36,373,648 |
| 2024-09-12 | 3.87 | 3.97 | 3.87 | 3.94 | +1.55% | 73,675 | 28,990,893 |
| 2024-09-11 | 3.93 | 3.94 | 3.85 | 3.88 | -1.02% | 58,280 | 22,655,704 |
| 2024-09-10 | 3.97 | 3.98 | 3.84 | 3.92 | -1.26% | 82,727 | 32,252,564 |
| 2024-09-09 | 3.91 | 4.01 | 3.89 | 3.97 | +0.76% | 83,362 | 33,045,252 |
| 2024-09-06 | 3.95 | 4.01 | 3.92 | 3.94 | +0.77% | 88,070 | 34,927,167 |
| 2024-09-05 | 3.88 | 3.93 | 3.84 | 3.91 | +1.82% | 55,483 | 21,660,552 |
| 2024-09-04 | 3.85 | 3.93 | 3.83 | 3.84 | -1.03% | 55,049 | 21,329,296 |
| 2024-09-03 | 3.93 | 3.94 | 3.85 | 3.88 | -0.51% | 59,073 | 22,974,549 |
| 2024-09-02 | 3.99 | 3.99 | 3.9 | 3.9 | -2.26% | 84,333 | 33,216,612 |
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：