股票概览
6.37
+10.02%
+0.58
6.26
开盘价
6.37
最高价
6.01
最低价
1,219,691
成交量
数据更新至: 2024-09-30
技术指标
5.53
MA5 (5日均线)
5.15
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 | 6.26 | 6.37 | 6.01 | 6.37 | +10.02% | 1,219,691 | 763,300,316 |
| 2024-09-27 | 5.57 | 5.8 | 5.55 | 5.79 | +6.83% | 689,808 | 390,707,403 |
| 2024-09-26 | 5.06 | 5.42 | 5.05 | 5.42 | +6.69% | 736,384 | 385,860,601 |
| 2024-09-25 | 5.1 | 5.29 | 5.07 | 5.08 | +1.6% | 735,519 | 381,224,397 |
| 2024-09-24 | 4.79 | 5 | 4.76 | 5 | +5.49% | 613,306 | 299,793,505 |
| 2024-09-23 | 4.79 | 4.84 | 4.73 | 4.74 | -1.46% | 249,964 | 119,261,615 |
| 2024-09-20 | 4.86 | 4.87 | 4.76 | 4.81 | -1.23% | 262,177 | 125,656,194 |
| 2024-09-19 | 4.75 | 4.94 | 4.74 | 4.87 | +3.62% | 396,308 | 191,977,821 |
| 2024-09-18 | 4.7 | 4.72 | 4.6 | 4.7 | +0.21% | 229,020 | 106,548,023 |
| 2024-09-13 | 4.76 | 4.8 | 4.68 | 4.69 | -1.47% | 216,106 | 101,973,001 |
| 2024-09-12 | 4.8 | 4.89 | 4.76 | 4.76 | -0.83% | 223,830 | 107,750,287 |
| 2024-09-11 | 4.77 | 4.83 | 4.74 | 4.8 | 0% | 181,181 | 86,865,872 |
| 2024-09-10 | 4.88 | 4.89 | 4.71 | 4.8 | -1.44% | 302,549 | 144,566,052 |
| 2024-09-09 | 4.91 | 4.92 | 4.83 | 4.87 | -1.42% | 245,370 | 119,240,979 |
| 2024-09-06 | 5.07 | 5.08 | 4.93 | 4.94 | -2.56% | 330,053 | 164,458,065 |
| 2024-09-05 | 5.06 | 5.12 | 5.03 | 5.07 | +0.8% | 279,621 | 141,770,215 |
| 2024-09-04 | 5.06 | 5.12 | 5.02 | 5.03 | -1.57% | 322,215 | 162,909,981 |
| 2024-09-03 | 5.1 | 5.12 | 5.03 | 5.11 | -0.39% | 374,433 | 190,032,182 |
| 2024-09-02 | 5.32 | 5.32 | 5.13 | 5.13 | -4.11% | 506,242 | 261,805,728 |
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：