股票概览
6.44
+6.62%
+0.4
6.23
开盘价
6.54
最高价
6.06
最低价
74,188
成交量
数据更新至: 2024-09-30
技术指标
5.96
MA5 (5日均线)
5.66
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 | 6.23 | 6.54 | 6.06 | 6.44 | +6.62% | 74,188 | 46,948,446 |
| 2024-09-27 | 5.97 | 6.04 | 5.88 | 6.04 | +2.37% | 26,283 | 15,652,656 |
| 2024-09-26 | 5.77 | 5.92 | 5.72 | 5.9 | +2.25% | 24,002 | 14,052,399 |
| 2024-09-25 | 5.69 | 5.87 | 5.63 | 5.77 | +2.3% | 32,072 | 18,510,989 |
| 2024-09-24 | 5.46 | 5.65 | 5.46 | 5.64 | +3.3% | 20,796 | 11,599,204 |
| 2024-09-23 | 5.4 | 5.51 | 5.39 | 5.46 | +0.55% | 11,944 | 6,524,472 |
| 2024-09-20 | 5.4 | 5.51 | 5.38 | 5.43 | +0.37% | 17,805 | 9,640,497 |
| 2024-09-19 | 5.24 | 5.45 | 5.21 | 5.41 | +3.84% | 26,529 | 14,250,482 |
| 2024-09-18 | 5.3 | 5.31 | 5.1 | 5.21 | -2.25% | 13,795 | 7,160,312 |
| 2024-09-13 | 5.38 | 5.41 | 5.3 | 5.33 | -0.93% | 14,753 | 7,885,175 |
| 2024-09-12 | 5.33 | 5.42 | 5.33 | 5.38 | +0.94% | 11,855 | 6,391,704 |
| 2024-09-11 | 5.36 | 5.42 | 5.3 | 5.33 | -1.48% | 11,086 | 5,935,892 |
| 2024-09-10 | 5.37 | 5.46 | 5.32 | 5.41 | +0.74% | 10,465 | 5,641,193 |
| 2024-09-09 | 5.28 | 5.39 | 5.23 | 5.37 | +1.32% | 15,145 | 8,101,061 |
| 2024-09-06 | 5.47 | 5.48 | 5.3 | 5.3 | -2.93% | 11,605 | 6,240,865 |
| 2024-09-05 | 5.38 | 5.47 | 5.37 | 5.46 | +1.68% | 12,984 | 7,036,419 |
| 2024-09-04 | 5.46 | 5.5 | 5.35 | 5.37 | -1.65% | 16,927 | 9,167,066 |
| 2024-09-03 | 5.45 | 5.51 | 5.4 | 5.46 | -0.18% | 8,985 | 4,907,193 |
| 2024-09-02 | 5.54 | 5.61 | 5.45 | 5.47 | -1.26% | 20,871 | 11,531,454 |
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：