股票概览
6.57
+8.42%
+0.51
6.24
开盘价
6.64
最高价
6.15
最低价
3,368,236
成交量
数据更新至: 2024-09-30
技术指标
5.92
MA5 (5日均线)
5.51
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 | 6.24 | 6.64 | 6.15 | 6.57 | +8.42% | 3,368,236 | 2,159,720,101 |
| 2024-09-27 | 5.99 | 6.1 | 5.9 | 6.06 | +2.02% | 1,619,295 | 972,347,404 |
| 2024-09-26 | 5.57 | 5.94 | 5.55 | 5.94 | +5.32% | 1,801,096 | 1,043,577,668 |
| 2024-09-25 | 5.46 | 5.77 | 5.46 | 5.64 | +5.03% | 2,106,244 | 1,194,498,278 |
| 2024-09-24 | 5.22 | 5.38 | 5.2 | 5.37 | +3.67% | 1,181,240 | 626,133,542 |
| 2024-09-23 | 5.16 | 5.23 | 5.14 | 5.18 | 0% | 464,810 | 241,065,382 |
| 2024-09-20 | 5.13 | 5.18 | 5.08 | 5.18 | +0.97% | 719,613 | 369,619,589 |
| 2024-09-19 | 5.06 | 5.17 | 5.02 | 5.13 | +1.79% | 761,920 | 389,422,096 |
| 2024-09-18 | 5.02 | 5.06 | 4.95 | 5.04 | +0.4% | 544,150 | 272,030,225 |
| 2024-09-13 | 5.09 | 5.12 | 5.02 | 5.02 | -1.18% | 621,835 | 315,103,482 |
| 2024-09-12 | 5.09 | 5.13 | 5.08 | 5.08 | -0.2% | 581,609 | 296,669,322 |
| 2024-09-11 | 5.12 | 5.13 | 5.06 | 5.09 | -0.97% | 564,044 | 286,699,941 |
| 2024-09-10 | 5.17 | 5.19 | 5.07 | 5.14 | -0.39% | 702,420 | 359,536,106 |
| 2024-09-09 | 5.24 | 5.24 | 5.13 | 5.16 | -1.71% | 774,336 | 399,814,568 |
| 2024-09-06 | 5.3 | 5.33 | 5.25 | 5.25 | -0.76% | 538,778 | 284,987,391 |
| 2024-09-05 | 5.27 | 5.31 | 5.23 | 5.29 | +0.57% | 718,141 | 378,553,812 |
| 2024-09-04 | 5.37 | 5.38 | 5.25 | 5.26 | -2.41% | 933,203 | 493,916,490 |
| 2024-09-03 | 5.47 | 5.48 | 5.35 | 5.39 | -1.46% | 987,604 | 532,731,135 |
| 2024-09-02 | 5.7 | 5.71 | 5.47 | 5.47 | -5.03% | 1,391,742 | 770,176,282 |
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：