股票概览
6.59
+8.21%
+0.5
6.2
开盘价
6.67
最高价
6.1
最低价
117,194
成交量
数据更新至: 2024-09-30
技术指标
5.98
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 | 6.2 | 6.67 | 6.1 | 6.59 | +8.21% | 117,194 | 74,240,993 |
| 2024-09-27 | 6 | 6.1 | 5.83 | 6.09 | +2.87% | 30,844 | 18,427,715 |
| 2024-09-26 | 5.7 | 5.93 | 5.66 | 5.92 | +3.86% | 31,596 | 18,344,466 |
| 2024-09-25 | 5.68 | 5.76 | 5.6 | 5.7 | +1.42% | 35,629 | 20,326,063 |
| 2024-09-24 | 5.41 | 5.62 | 5.41 | 5.62 | +4.07% | 27,459 | 15,223,955 |
| 2024-09-23 | 5.36 | 5.44 | 5.28 | 5.4 | +0.75% | 21,984 | 11,820,001 |
| 2024-09-20 | 5.46 | 5.49 | 5.33 | 5.36 | -1.83% | 25,724 | 13,886,248 |
| 2024-09-19 | 5.23 | 5.51 | 5.19 | 5.46 | +5.2% | 46,432 | 25,050,407 |
| 2024-09-18 | 5.45 | 5.47 | 5.17 | 5.19 | -5.64% | 59,134 | 30,979,731 |
| 2024-09-13 | 5.4 | 5.76 | 5.31 | 5.5 | +2.23% | 53,354 | 29,524,533 |
| 2024-09-12 | 5.3 | 5.41 | 5.3 | 5.38 | +1.7% | 18,065 | 9,694,160 |
| 2024-09-11 | 5.45 | 5.46 | 5.26 | 5.29 | -2.76% | 16,717 | 8,908,035 |
| 2024-09-10 | 5.41 | 5.49 | 5.34 | 5.44 | +0.55% | 19,590 | 10,619,542 |
| 2024-09-09 | 5.32 | 5.48 | 5.23 | 5.41 | +1.69% | 24,457 | 13,189,514 |
| 2024-09-06 | 5.4 | 5.46 | 5.31 | 5.32 | -1.66% | 15,355 | 8,267,990 |
| 2024-09-05 | 5.32 | 5.43 | 5.29 | 5.41 | +1.69% | 21,254 | 11,449,087 |
| 2024-09-04 | 5.34 | 5.37 | 5.26 | 5.32 | -0.93% | 14,302 | 7,602,729 |
| 2024-09-03 | 5.33 | 5.45 | 5.32 | 5.37 | +0.75% | 11,855 | 6,373,467 |
| 2024-09-02 | 5.39 | 5.46 | 5.32 | 5.33 | -1.48% | 22,289 | 12,013,070 |
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：