股票概览
6.13
+7.54%
+0.43
5.76
开盘价
6.19
最高价
5.66
最低价
790,406
成交量
数据更新至: 2024-09-30
技术指标
5.62
MA5 (5日均线)
5.26
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 | 5.76 | 6.19 | 5.66 | 6.13 | +7.54% | 790,406 | 468,361,935 |
| 2024-09-27 | 5.8 | 5.85 | 5.53 | 5.7 | +0.71% | 278,139 | 156,923,679 |
| 2024-09-26 | 5.38 | 5.67 | 5.35 | 5.66 | +5.01% | 433,475 | 239,343,955 |
| 2024-09-25 | 5.26 | 5.43 | 5.24 | 5.39 | +3.45% | 399,982 | 214,791,491 |
| 2024-09-24 | 4.98 | 5.21 | 4.97 | 5.21 | +5.04% | 275,937 | 140,945,465 |
| 2024-09-23 | 4.88 | 4.98 | 4.88 | 4.96 | +1.22% | 131,523 | 64,991,542 |
| 2024-09-20 | 4.89 | 4.92 | 4.86 | 4.9 | +0.2% | 89,228 | 43,637,110 |
| 2024-09-19 | 4.89 | 4.95 | 4.85 | 4.89 | +0.41% | 88,462 | 43,301,902 |
| 2024-09-18 | 4.92 | 4.93 | 4.82 | 4.87 | -0.81% | 86,988 | 42,404,387 |
| 2024-09-13 | 4.93 | 4.97 | 4.91 | 4.91 | -0.81% | 75,014 | 37,023,612 |
| 2024-09-12 | 4.92 | 5.01 | 4.89 | 4.95 | +0.61% | 102,416 | 50,714,376 |
| 2024-09-11 | 5.01 | 5.01 | 4.9 | 4.92 | -1.6% | 119,991 | 59,307,529 |
| 2024-09-10 | 4.99 | 5.02 | 4.94 | 5 | 0% | 95,543 | 47,553,480 |
| 2024-09-09 | 5.02 | 5.03 | 4.94 | 5 | -0.6% | 159,475 | 79,470,119 |
| 2024-09-06 | 5.07 | 5.1 | 5.03 | 5.03 | -0.59% | 116,355 | 58,996,790 |
| 2024-09-05 | 5.04 | 5.07 | 5.02 | 5.06 | 0% | 72,905 | 36,779,337 |
| 2024-09-04 | 5 | 5.08 | 4.98 | 5.06 | +0.4% | 150,242 | 75,552,500 |
| 2024-09-03 | 5.08 | 5.11 | 5.01 | 5.04 | -0.79% | 200,916 | 101,232,764 |
| 2024-09-02 | 5.15 | 5.2 | 5.08 | 5.08 | -1.36% | 210,403 | 107,937,482 |
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：