股票概览
6.47
+10.03%
+0.59
6.37
开盘价
6.47
最高价
6.12
最低价
1,557,226
成交量
数据更新至: 2024-09-30
技术指标
5.61
MA5 (5日均线)
5.20
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 | 6.37 | 6.47 | 6.12 | 6.47 | +10.03% | 1,557,226 | 992,882,092 |
| 2024-09-27 | 5.75 | 5.88 | 5.52 | 5.88 | +6.91% | 745,410 | 423,737,790 |
| 2024-09-26 | 5.15 | 5.5 | 5.13 | 5.5 | +6.38% | 838,669 | 445,706,935 |
| 2024-09-25 | 5.21 | 5.36 | 5.15 | 5.17 | +2.58% | 907,514 | 475,196,106 |
| 2024-09-24 | 4.84 | 5.06 | 4.8 | 5.04 | +5.22% | 535,666 | 265,486,869 |
| 2024-09-23 | 4.82 | 4.83 | 4.78 | 4.79 | -0.62% | 109,535 | 52,594,812 |
| 2024-09-20 | 4.8 | 4.82 | 4.76 | 4.82 | +0.21% | 129,245 | 61,964,339 |
| 2024-09-19 | 4.77 | 4.85 | 4.72 | 4.81 | +1.26% | 230,096 | 110,356,625 |
| 2024-09-18 | 4.7 | 4.76 | 4.65 | 4.75 | +0.64% | 132,345 | 62,302,948 |
| 2024-09-13 | 4.71 | 4.76 | 4.69 | 4.72 | +0.64% | 142,012 | 67,036,352 |
| 2024-09-12 | 4.7 | 4.73 | 4.68 | 4.69 | -0.21% | 125,095 | 58,879,682 |
| 2024-09-11 | 4.69 | 4.72 | 4.66 | 4.7 | 0% | 101,169 | 47,447,366 |
| 2024-09-10 | 4.75 | 4.75 | 4.62 | 4.7 | -0.63% | 144,696 | 67,531,890 |
| 2024-09-09 | 4.65 | 4.78 | 4.65 | 4.73 | +0.64% | 168,609 | 79,619,290 |
| 2024-09-06 | 4.82 | 4.86 | 4.7 | 4.7 | -0.21% | 277,670 | 132,610,488 |
| 2024-09-05 | 4.65 | 4.72 | 4.65 | 4.71 | +1.07% | 109,948 | 51,616,618 |
| 2024-09-04 | 4.64 | 4.69 | 4.62 | 4.66 | 0% | 99,038 | 46,209,738 |
| 2024-09-03 | 4.65 | 4.7 | 4.63 | 4.66 | +0.22% | 107,274 | 49,983,415 |
| 2024-09-02 | 4.77 | 4.78 | 4.65 | 4.65 | -2.92% | 184,265 | 86,720,895 |
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：