股票概览
6.75
+8.7%
+0.54
6.4
开盘价
6.79
最高价
6.23
最低价
612,387
成交量
数据更新至: 2024-09-30
技术指标
6.05
MA5 (5日均线)
5.66
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 | 6.4 | 6.79 | 6.23 | 6.75 | +8.7% | 612,387 | 400,824,044 |
| 2024-09-27 | 6.07 | 6.33 | 5.97 | 6.21 | +1.97% | 406,485 | 248,909,514 |
| 2024-09-26 | 5.72 | 6.1 | 5.7 | 6.09 | +5.73% | 486,701 | 287,217,715 |
| 2024-09-25 | 5.65 | 5.98 | 5.55 | 5.76 | +5.88% | 618,597 | 358,547,306 |
| 2024-09-24 | 5.26 | 5.46 | 5.24 | 5.44 | +3.42% | 255,539 | 137,426,641 |
| 2024-09-23 | 5.22 | 5.26 | 5.17 | 5.26 | +0.19% | 123,637 | 64,483,804 |
| 2024-09-20 | 5.29 | 5.3 | 5.18 | 5.25 | -1.5% | 202,872 | 105,985,579 |
| 2024-09-19 | 5.17 | 5.38 | 5.15 | 5.33 | +3.09% | 214,948 | 113,817,297 |
| 2024-09-18 | 5.3 | 5.32 | 5.12 | 5.17 | -3.72% | 214,666 | 111,450,351 |
| 2024-09-13 | 5.31 | 5.42 | 5.21 | 5.37 | -0.19% | 289,716 | 153,872,039 |
| 2024-09-12 | 5.45 | 5.59 | 5.37 | 5.38 | -3.41% | 386,927 | 210,998,776 |
| 2024-09-11 | 5.35 | 5.69 | 5.29 | 5.57 | +3.53% | 597,221 | 329,387,274 |
| 2024-09-10 | 5.64 | 5.79 | 5.34 | 5.38 | -2.18% | 638,761 | 351,074,808 |
| 2024-09-09 | 5.21 | 5.5 | 5.1 | 5.5 | +10% | 506,237 | 274,345,242 |
| 2024-09-06 | 5.09 | 5.12 | 4.98 | 5 | -1.96% | 84,097 | 42,314,218 |
| 2024-09-05 | 4.95 | 5.12 | 4.95 | 5.1 | +2.2% | 132,585 | 67,247,096 |
| 2024-09-04 | 4.96 | 5.09 | 4.93 | 4.99 | -0.2% | 138,137 | 69,293,436 |
| 2024-09-03 | 5.13 | 5.17 | 4.95 | 5 | -4.03% | 249,942 | 125,789,190 |
| 2024-09-02 | 5.14 | 5.48 | 5.11 | 5.21 | +2.96% | 323,947 | 171,170,043 |
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：