股票概览
6.42
+8.08%
+0.48
6.13
开盘价
6.53
最高价
6.08
最低价
221,369
成交量
数据更新至: 2024-09-30
技术指标
5.78
MA5 (5日均线)
5.41
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 | 6.13 | 6.53 | 6.08 | 6.42 | +8.08% | 221,369 | 139,363,658 |
| 2024-09-27 | 5.74 | 5.95 | 5.7 | 5.94 | +4.76% | 80,169 | 46,653,983 |
| 2024-09-26 | 5.43 | 5.67 | 5.43 | 5.67 | +3.85% | 93,073 | 51,619,832 |
| 2024-09-25 | 5.44 | 5.65 | 5.44 | 5.46 | +0.92% | 105,618 | 58,568,401 |
| 2024-09-24 | 5.12 | 5.41 | 5.1 | 5.41 | +6.29% | 106,681 | 56,300,779 |
| 2024-09-23 | 5.08 | 5.13 | 5.03 | 5.09 | 0% | 38,993 | 19,788,915 |
| 2024-09-20 | 5.18 | 5.18 | 5.05 | 5.09 | -0.78% | 43,128 | 21,949,693 |
| 2024-09-19 | 4.95 | 5.15 | 4.93 | 5.13 | +3.85% | 68,284 | 34,567,890 |
| 2024-09-18 | 4.99 | 5 | 4.86 | 4.94 | -0.2% | 41,395 | 20,338,856 |
| 2024-09-13 | 5.07 | 5.07 | 4.95 | 4.95 | -1.39% | 46,475 | 23,154,021 |
| 2024-09-12 | 4.92 | 5.06 | 4.89 | 5.02 | +3.29% | 72,094 | 36,155,938 |
| 2024-09-11 | 4.95 | 5 | 4.84 | 4.86 | -2.61% | 63,260 | 31,093,116 |
| 2024-09-10 | 5.03 | 5.1 | 4.92 | 4.99 | -1.58% | 54,729 | 27,266,244 |
| 2024-09-09 | 5.06 | 5.11 | 4.95 | 5.07 | +0.8% | 51,857 | 26,170,411 |
| 2024-09-06 | 5.15 | 5.17 | 5 | 5.03 | -2.33% | 65,674 | 33,175,226 |
| 2024-09-05 | 5.07 | 5.17 | 5.07 | 5.15 | +0.98% | 37,257 | 19,125,346 |
| 2024-09-04 | 5.09 | 5.16 | 5.04 | 5.1 | -1.35% | 50,392 | 25,702,673 |
| 2024-09-03 | 5.18 | 5.27 | 5.12 | 5.17 | -0.19% | 61,000 | 31,635,036 |
| 2024-09-02 | 5.37 | 5.39 | 5.18 | 5.18 | -3% | 90,396 | 47,707,702 |
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：