股票概览
6.16
+7.13%
+0.41
5.93
开盘价
6.23
最高价
5.82
最低价
343,472
成交量
数据更新至: 2024-09-30
技术指标
5.66
MA5 (5日均线)
5.36
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 | 5.93 | 6.23 | 5.82 | 6.16 | +7.13% | 343,472 | 207,838,538 |
| 2024-09-27 | 5.75 | 5.79 | 5.67 | 5.75 | +2.13% | 99,526 | 57,047,913 |
| 2024-09-26 | 5.41 | 5.64 | 5.36 | 5.63 | +3.87% | 124,321 | 68,792,526 |
| 2024-09-25 | 5.41 | 5.52 | 5.36 | 5.42 | +1.12% | 122,646 | 66,845,657 |
| 2024-09-24 | 5.1 | 5.37 | 5.09 | 5.36 | +5.51% | 157,683 | 82,919,338 |
| 2024-09-23 | 5.08 | 5.11 | 5.05 | 5.08 | -0.2% | 34,152 | 17,363,888 |
| 2024-09-20 | 5.09 | 5.1 | 5.05 | 5.09 | 0% | 50,948 | 25,863,982 |
| 2024-09-19 | 5 | 5.16 | 4.97 | 5.09 | +3.04% | 104,329 | 52,846,452 |
| 2024-09-18 | 5.07 | 5.09 | 4.88 | 4.94 | -2.37% | 74,555 | 36,924,025 |
| 2024-09-13 | 5.07 | 5.07 | 5.02 | 5.06 | +0.2% | 58,230 | 29,384,139 |
| 2024-09-12 | 5.06 | 5.12 | 5.04 | 5.05 | -0.39% | 48,193 | 24,457,106 |
| 2024-09-11 | 5.08 | 5.11 | 5.04 | 5.07 | -0.2% | 35,560 | 18,043,664 |
| 2024-09-10 | 5.1 | 5.11 | 5.02 | 5.08 | -0.2% | 66,773 | 33,756,265 |
| 2024-09-09 | 5.1 | 5.12 | 5.05 | 5.09 | -0.78% | 71,616 | 36,376,468 |
| 2024-09-06 | 5.23 | 5.24 | 5.11 | 5.13 | -1.72% | 86,259 | 44,468,313 |
| 2024-09-05 | 5.22 | 5.3 | 5.2 | 5.22 | -0.19% | 66,305 | 34,703,487 |
| 2024-09-04 | 5.24 | 5.3 | 5.22 | 5.23 | -0.76% | 63,618 | 33,493,166 |
| 2024-09-03 | 5.2 | 5.35 | 5.2 | 5.27 | +1.74% | 128,842 | 68,241,503 |
| 2024-09-02 | 5.23 | 5.26 | 5.18 | 5.18 | -0.96% | 94,545 | 49,308,233 |
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：