股票概览
6.62
+6.77%
+0.42
6.42
开盘价
6.69
最高价
6.24
最低价
978,710
成交量
数据更新至: 2024-09-30
技术指标
6.04
MA5 (5日均线)
5.68
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 | 6.42 | 6.69 | 6.24 | 6.62 | +6.77% | 978,710 | 633,630,560 |
| 2024-09-27 | 6.28 | 6.31 | 6.02 | 6.2 | +1.31% | 500,120 | 307,595,257 |
| 2024-09-26 | 5.7 | 6.12 | 5.69 | 6.12 | +7.18% | 733,289 | 435,160,726 |
| 2024-09-25 | 5.67 | 5.86 | 5.67 | 5.71 | +3.07% | 747,477 | 431,118,290 |
| 2024-09-24 | 5.41 | 5.56 | 5.38 | 5.54 | +3.17% | 468,668 | 257,112,539 |
| 2024-09-23 | 5.34 | 5.38 | 5.31 | 5.37 | +0.75% | 212,279 | 113,650,342 |
| 2024-09-20 | 5.33 | 5.35 | 5.24 | 5.33 | 0% | 244,858 | 129,337,459 |
| 2024-09-19 | 5.28 | 5.39 | 5.27 | 5.33 | +0.57% | 257,195 | 137,100,970 |
| 2024-09-18 | 5.33 | 5.33 | 5.18 | 5.3 | -0.38% | 292,192 | 153,427,921 |
| 2024-09-13 | 5.33 | 5.36 | 5.3 | 5.32 | +0.19% | 307,216 | 163,704,100 |
| 2024-09-12 | 5.29 | 5.37 | 5.28 | 5.31 | +0.38% | 286,573 | 152,773,701 |
| 2024-09-11 | 5.4 | 5.41 | 5.27 | 5.29 | -2.4% | 335,872 | 178,392,201 |
| 2024-09-10 | 5.42 | 5.45 | 5.32 | 5.42 | +0.18% | 306,292 | 164,764,872 |
| 2024-09-09 | 5.43 | 5.44 | 5.36 | 5.41 | -0.37% | 283,306 | 152,726,035 |
| 2024-09-06 | 5.45 | 5.5 | 5.43 | 5.43 | -0.73% | 289,978 | 158,363,985 |
| 2024-09-05 | 5.51 | 5.54 | 5.42 | 5.47 | -0.73% | 356,894 | 194,901,664 |
| 2024-09-04 | 5.52 | 5.58 | 5.49 | 5.51 | -0.9% | 374,117 | 206,811,417 |
| 2024-09-03 | 5.59 | 5.64 | 5.5 | 5.56 | -0.89% | 490,182 | 272,295,231 |
| 2024-09-02 | 5.77 | 5.82 | 5.6 | 5.61 | -2.77% | 602,038 | 342,425,195 |
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：