股票概览
6.3
+7.69%
+0.45
6
开盘价
6.35
最高价
5.85
最低价
295,583
成交量
数据更新至: 2024-09-30
技术指标
5.79
MA5 (5日均线)
5.58
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 | 6.35 | 5.85 | 6.3 | +7.69% | 295,583 | 181,139,246 |
| 2024-09-27 | 5.71 | 5.85 | 5.7 | 5.85 | +2.99% | 91,145 | 52,598,003 |
| 2024-09-26 | 5.53 | 5.68 | 5.49 | 5.68 | +2.16% | 74,123 | 41,598,040 |
| 2024-09-25 | 5.55 | 5.68 | 5.54 | 5.56 | +0.36% | 94,819 | 53,195,281 |
| 2024-09-24 | 5.43 | 5.55 | 5.42 | 5.54 | +2.4% | 71,760 | 39,406,900 |
| 2024-09-23 | 5.39 | 5.42 | 5.36 | 5.41 | 0% | 27,475 | 14,832,331 |
| 2024-09-20 | 5.44 | 5.45 | 5.35 | 5.41 | -0.18% | 38,678 | 20,809,562 |
| 2024-09-19 | 5.36 | 5.45 | 5.3 | 5.42 | +0.93% | 78,890 | 42,627,703 |
| 2024-09-18 | 5.27 | 5.4 | 5.17 | 5.37 | +1.9% | 80,556 | 42,770,543 |
| 2024-09-13 | 5.31 | 5.35 | 5.24 | 5.27 | -0.75% | 24,779 | 13,100,891 |
| 2024-09-12 | 5.27 | 5.36 | 5.27 | 5.31 | +0.76% | 31,030 | 16,546,754 |
| 2024-09-11 | 5.32 | 5.34 | 5.25 | 5.27 | -0.94% | 23,169 | 12,255,009 |
| 2024-09-10 | 5.3 | 5.37 | 5.24 | 5.32 | +0.19% | 26,686 | 14,138,861 |
| 2024-09-09 | 5.3 | 5.32 | 5.21 | 5.31 | +0.19% | 25,315 | 13,383,357 |
| 2024-09-06 | 5.39 | 5.41 | 5.3 | 5.3 | -1.67% | 27,058 | 14,445,819 |
| 2024-09-05 | 5.32 | 5.39 | 5.32 | 5.39 | +0.94% | 27,374 | 14,669,319 |
| 2024-09-04 | 5.32 | 5.39 | 5.28 | 5.34 | 0% | 28,036 | 14,997,433 |
| 2024-09-03 | 5.31 | 5.37 | 5.3 | 5.34 | +0.56% | 27,680 | 14,775,389 |
| 2024-09-02 | 5.37 | 5.43 | 5.3 | 5.31 | -1.12% | 33,587 | 18,040,589 |
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：