股票概览
6.13
+10.05%
+0.56
5.83
开盘价
6.13
最高价
5.78
最低价
311,619
成交量
数据更新至: 2024-09-30
技术指标
5.43
MA5 (5日均线)
5.12
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 | 5.83 | 6.13 | 5.78 | 6.13 | +10.05% | 311,619 | 187,385,599 |
| 2024-09-27 | 5.41 | 5.72 | 5.3 | 5.57 | +4.9% | 128,683 | 70,787,286 |
| 2024-09-26 | 5.07 | 5.4 | 4.98 | 5.31 | +4.12% | 105,124 | 54,432,669 |
| 2024-09-25 | 5.11 | 5.25 | 5.05 | 5.1 | +1.19% | 131,712 | 67,633,241 |
| 2024-09-24 | 4.82 | 5.17 | 4.82 | 5.04 | +4.78% | 114,746 | 57,345,877 |
| 2024-09-23 | 4.81 | 4.84 | 4.79 | 4.81 | +0.21% | 27,827 | 13,396,799 |
| 2024-09-20 | 4.85 | 4.87 | 4.78 | 4.8 | -1.03% | 36,352 | 17,500,029 |
| 2024-09-19 | 4.73 | 4.9 | 4.73 | 4.85 | +2.75% | 66,318 | 32,123,712 |
| 2024-09-18 | 4.81 | 4.81 | 4.59 | 4.72 | -2.28% | 81,769 | 38,196,165 |
| 2024-09-13 | 4.79 | 5 | 4.76 | 4.83 | +0.42% | 107,144 | 52,512,076 |
| 2024-09-12 | 4.79 | 4.91 | 4.77 | 4.81 | +0.42% | 60,609 | 29,353,217 |
| 2024-09-11 | 4.81 | 4.93 | 4.71 | 4.79 | -1.44% | 77,941 | 37,416,518 |
| 2024-09-10 | 4.9 | 4.94 | 4.72 | 4.86 | -1.82% | 107,056 | 51,479,457 |
| 2024-09-09 | 4.78 | 5.1 | 4.76 | 4.95 | +3.99% | 136,217 | 67,360,923 |
| 2024-09-06 | 4.81 | 4.85 | 4.76 | 4.76 | -1.04% | 32,622 | 15,605,043 |
| 2024-09-05 | 4.74 | 4.83 | 4.73 | 4.81 | +1.48% | 26,804 | 12,844,721 |
| 2024-09-04 | 4.73 | 4.85 | 4.73 | 4.74 | -1.04% | 32,274 | 15,375,888 |
| 2024-09-03 | 4.82 | 4.88 | 4.77 | 4.79 | -1.03% | 36,745 | 17,711,801 |
| 2024-09-02 | 4.87 | 4.98 | 4.82 | 4.84 | -0.62% | 56,743 | 27,738,771 |
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：