股票概览
6.62
+9.97%
+0.6
6.33
开盘价
6.62
最高价
6.11
最低价
1,061,047
成交量
数据更新至: 2024-09-30
技术指标
5.82
MA5 (5日均线)
5.50
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 | 6.33 | 6.62 | 6.11 | 6.62 | +9.97% | 1,061,047 | 680,051,645 |
| 2024-09-27 | 5.81 | 6.03 | 5.79 | 6.02 | +5.99% | 455,379 | 269,206,465 |
| 2024-09-26 | 5.38 | 5.68 | 5.36 | 5.68 | +4.99% | 492,261 | 273,100,005 |
| 2024-09-25 | 5.43 | 5.57 | 5.38 | 5.41 | +0.56% | 459,855 | 251,681,059 |
| 2024-09-24 | 5.17 | 5.38 | 5.15 | 5.38 | +4.87% | 445,965 | 235,342,992 |
| 2024-09-23 | 5.13 | 5.22 | 5.12 | 5.13 | -0.97% | 173,839 | 89,733,905 |
| 2024-09-20 | 5.28 | 5.29 | 5.13 | 5.18 | -1.52% | 190,845 | 98,543,997 |
| 2024-09-19 | 5.12 | 5.33 | 5.12 | 5.26 | +3.14% | 268,533 | 140,656,392 |
| 2024-09-18 | 5.2 | 5.22 | 5.04 | 5.1 | -1.73% | 181,371 | 92,438,740 |
| 2024-09-13 | 5.22 | 5.29 | 5.18 | 5.19 | -0.76% | 168,200 | 87,984,963 |
| 2024-09-12 | 5.31 | 5.38 | 5.23 | 5.23 | -1.32% | 186,590 | 98,639,165 |
| 2024-09-11 | 5.3 | 5.36 | 5.27 | 5.3 | -0.75% | 121,498 | 64,474,863 |
| 2024-09-10 | 5.38 | 5.42 | 5.25 | 5.34 | -0.56% | 165,478 | 88,072,985 |
| 2024-09-09 | 5.3 | 5.4 | 5.25 | 5.37 | +0.19% | 155,003 | 82,844,299 |
| 2024-09-06 | 5.5 | 5.51 | 5.36 | 5.36 | -2.19% | 173,702 | 93,971,422 |
| 2024-09-05 | 5.46 | 5.52 | 5.43 | 5.48 | +0.92% | 186,285 | 102,126,619 |
| 2024-09-04 | 5.48 | 5.56 | 5.41 | 5.43 | -1.45% | 232,220 | 126,868,520 |
| 2024-09-03 | 5.4 | 5.53 | 5.37 | 5.51 | +2.04% | 240,440 | 131,847,013 |
| 2024-09-02 | 5.57 | 5.62 | 5.4 | 5.4 | -2.7% | 260,570 | 143,562,031 |
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：