股票概览
6.02
+8.66%
+0.48
5.76
开盘价
6.05
最高价
5.52
最低价
236,352
成交量
数据更新至: 2024-09-30
技术指标
5.47
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 | 6.05 | 5.52 | 6.02 | +8.66% | 236,352 | 137,424,569 |
| 2024-09-27 | 5.38 | 5.55 | 5.33 | 5.54 | +3.75% | 90,254 | 49,082,098 |
| 2024-09-26 | 5.21 | 5.34 | 5.18 | 5.34 | +1.91% | 90,602 | 47,878,764 |
| 2024-09-25 | 5.26 | 5.38 | 5.23 | 5.24 | +0.58% | 99,899 | 52,864,499 |
| 2024-09-24 | 5.09 | 5.23 | 5.07 | 5.21 | +2.76% | 77,319 | 40,037,902 |
| 2024-09-23 | 5.08 | 5.12 | 5.03 | 5.07 | -1.17% | 52,725 | 26,708,345 |
| 2024-09-20 | 5.09 | 5.18 | 5.03 | 5.13 | +0.59% | 64,468 | 32,903,122 |
| 2024-09-19 | 4.91 | 5.12 | 4.86 | 5.1 | +4.29% | 99,778 | 50,377,534 |
| 2024-09-18 | 5.01 | 5.02 | 4.84 | 4.89 | -2.4% | 72,827 | 35,661,802 |
| 2024-09-13 | 5 | 5.07 | 4.92 | 5.01 | +1.21% | 79,134 | 39,715,672 |
| 2024-09-12 | 4.86 | 5.03 | 4.85 | 4.95 | +1.64% | 77,411 | 38,556,830 |
| 2024-09-11 | 4.96 | 4.99 | 4.84 | 4.87 | -2.01% | 83,831 | 41,030,496 |
| 2024-09-10 | 5.02 | 5.19 | 4.87 | 4.97 | +2.05% | 153,383 | 76,646,837 |
| 2024-09-09 | 4.74 | 4.89 | 4.68 | 4.87 | +2.96% | 55,670 | 26,810,057 |
| 2024-09-06 | 4.89 | 4.92 | 4.73 | 4.73 | -3.27% | 60,851 | 29,149,200 |
| 2024-09-05 | 4.85 | 4.93 | 4.85 | 4.89 | +1.03% | 38,121 | 18,624,481 |
| 2024-09-04 | 4.98 | 5 | 4.84 | 4.84 | -3.2% | 57,130 | 27,991,970 |
| 2024-09-03 | 4.99 | 5.09 | 4.98 | 5 | -0.4% | 36,386 | 18,272,944 |
| 2024-09-02 | 5.06 | 5.15 | 5.01 | 5.02 | -1.38% | 53,448 | 27,176,164 |
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：