股票概览
6.28
+7.72%
+0.45
6.05
开盘价
6.34
最高价
5.86
最低价
285,304
成交量
数据更新至: 2024-09-30
技术指标
5.71
MA5 (5日均线)
5.47
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 | 6.05 | 6.34 | 5.86 | 6.28 | +7.72% | 285,304 | 174,245,848 |
| 2024-09-27 | 5.69 | 5.83 | 5.67 | 5.83 | +3.55% | 108,568 | 62,329,087 |
| 2024-09-26 | 5.48 | 5.63 | 5.44 | 5.63 | +3.49% | 138,467 | 76,634,110 |
| 2024-09-25 | 5.42 | 5.61 | 5.42 | 5.44 | +1.12% | 194,431 | 106,924,747 |
| 2024-09-24 | 5.23 | 5.38 | 5.22 | 5.38 | +3.26% | 152,195 | 80,749,819 |
| 2024-09-23 | 5.23 | 5.25 | 5.18 | 5.21 | -0.38% | 84,879 | 44,281,003 |
| 2024-09-20 | 5.27 | 5.29 | 5.19 | 5.23 | -1.51% | 110,254 | 57,679,180 |
| 2024-09-19 | 5.19 | 5.33 | 5.16 | 5.31 | +2.31% | 151,068 | 79,743,961 |
| 2024-09-18 | 5.19 | 5.21 | 5.09 | 5.19 | 0% | 98,118 | 50,644,227 |
| 2024-09-13 | 5.31 | 5.32 | 5.19 | 5.19 | -2.44% | 117,414 | 61,656,156 |
| 2024-09-12 | 5.37 | 5.42 | 5.3 | 5.32 | -1.12% | 163,329 | 87,394,563 |
| 2024-09-11 | 5.48 | 5.55 | 5.36 | 5.38 | -3.24% | 220,615 | 119,529,855 |
| 2024-09-10 | 5.87 | 6.02 | 5.43 | 5.56 | -5.6% | 360,865 | 202,706,738 |
| 2024-09-09 | 6.31 | 6.49 | 5.84 | 5.89 | -9.24% | 454,132 | 275,663,275 |
| 2024-09-06 | 6.77 | 7.13 | 6.47 | 6.49 | +0.15% | 618,151 | 425,258,153 |
| 2024-09-05 | 6.34 | 6.48 | 5.98 | 6.48 | +10.02% | 491,670 | 308,805,661 |
| 2024-09-04 | 5.31 | 5.89 | 5.31 | 5.89 | +10.09% | 188,371 | 109,755,830 |
| 2024-09-03 | 5.23 | 5.42 | 5.19 | 5.35 | +2.1% | 65,996 | 35,028,188 |
| 2024-09-02 | 5.38 | 5.39 | 5.23 | 5.24 | -2.42% | 35,097 | 18,589,520 |
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：