股票概览
6.95
+7.59%
+0.49
6.69
开盘价
6.99
最高价
6.48
最低价
235,425
成交量
数据更新至: 2024-09-30
技术指标
6.37
MA5 (5日均线)
6.08
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 | 6.69 | 6.99 | 6.48 | 6.95 | +7.59% | 235,425 | 159,029,773 |
| 2024-09-27 | 6.49 | 6.52 | 6.33 | 6.46 | +2.05% | 95,728 | 61,547,467 |
| 2024-09-26 | 6.07 | 6.34 | 6.06 | 6.33 | +4.28% | 86,753 | 54,049,358 |
| 2024-09-25 | 6.08 | 6.21 | 6.06 | 6.07 | +0.83% | 80,086 | 49,086,032 |
| 2024-09-24 | 5.87 | 6.03 | 5.87 | 6.02 | +2.73% | 60,498 | 36,121,434 |
| 2024-09-23 | 5.88 | 5.9 | 5.83 | 5.86 | -0.17% | 26,757 | 15,674,322 |
| 2024-09-20 | 5.82 | 5.9 | 5.82 | 5.87 | +0.17% | 33,474 | 19,610,889 |
| 2024-09-19 | 5.71 | 5.9 | 5.7 | 5.86 | +3.17% | 54,887 | 32,033,786 |
| 2024-09-18 | 5.7 | 5.73 | 5.58 | 5.68 | -0.35% | 23,692 | 13,389,888 |
| 2024-09-13 | 5.7 | 5.75 | 5.65 | 5.7 | +0.18% | 27,276 | 15,575,583 |
| 2024-09-12 | 5.71 | 5.74 | 5.67 | 5.69 | -0.35% | 24,545 | 13,996,882 |
| 2024-09-11 | 5.85 | 5.85 | 5.7 | 5.71 | -2.89% | 37,301 | 21,461,473 |
| 2024-09-10 | 5.9 | 5.96 | 5.78 | 5.88 | -0.34% | 49,698 | 29,148,780 |
| 2024-09-09 | 5.83 | 5.95 | 5.75 | 5.9 | +1.2% | 58,657 | 34,507,559 |
| 2024-09-06 | 5.76 | 5.87 | 5.74 | 5.83 | +1.22% | 50,530 | 29,486,151 |
| 2024-09-05 | 5.67 | 5.77 | 5.67 | 5.76 | +1.59% | 32,348 | 18,554,264 |
| 2024-09-04 | 5.7 | 5.73 | 5.65 | 5.67 | -0.7% | 21,638 | 12,302,365 |
| 2024-09-03 | 5.68 | 5.71 | 5.63 | 5.71 | +0.53% | 24,911 | 14,138,883 |
| 2024-09-02 | 5.75 | 5.77 | 5.68 | 5.68 | -1.22% | 35,322 | 20,216,225 |
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：