股票概览
6.06
+6.32%
+0.36
5.85
开盘价
6.14
最高价
5.68
最低价
1,766,415
成交量
数据更新至: 2024-09-30
技术指标
5.50
MA5 (5日均线)
5.12
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 | 5.85 | 6.14 | 5.68 | 6.06 | +6.32% | 1,766,415 | 1,045,274,217 |
| 2024-09-27 | 5.76 | 5.78 | 5.48 | 5.7 | +2.15% | 1,049,125 | 590,883,040 |
| 2024-09-26 | 5.18 | 5.58 | 5.17 | 5.58 | +7.51% | 1,254,439 | 677,016,684 |
| 2024-09-25 | 5.02 | 5.24 | 5.01 | 5.19 | +4.22% | 915,182 | 472,441,880 |
| 2024-09-24 | 4.81 | 4.98 | 4.81 | 4.98 | +3.97% | 504,849 | 247,637,193 |
| 2024-09-23 | 4.75 | 4.81 | 4.75 | 4.79 | +0.84% | 187,797 | 89,869,970 |
| 2024-09-20 | 4.75 | 4.77 | 4.73 | 4.75 | 0% | 158,571 | 75,360,562 |
| 2024-09-19 | 4.7 | 4.77 | 4.69 | 4.75 | +0.85% | 203,917 | 96,515,989 |
| 2024-09-18 | 4.73 | 4.75 | 4.63 | 4.71 | -0.21% | 227,240 | 106,554,180 |
| 2024-09-13 | 4.74 | 4.79 | 4.72 | 4.72 | -0.42% | 193,757 | 92,147,070 |
| 2024-09-12 | 4.73 | 4.79 | 4.71 | 4.74 | +0.21% | 193,942 | 92,166,033 |
| 2024-09-11 | 4.81 | 4.81 | 4.71 | 4.73 | -1.66% | 207,553 | 98,586,728 |
| 2024-09-10 | 4.8 | 4.82 | 4.77 | 4.81 | +0.42% | 153,935 | 73,723,279 |
| 2024-09-09 | 4.87 | 4.88 | 4.78 | 4.79 | -1.84% | 283,093 | 136,227,269 |
| 2024-09-06 | 4.91 | 4.95 | 4.87 | 4.88 | -0.41% | 223,888 | 110,009,373 |
| 2024-09-05 | 4.9 | 4.92 | 4.89 | 4.9 | -0.2% | 170,731 | 83,675,456 |
| 2024-09-04 | 4.94 | 4.96 | 4.9 | 4.91 | -0.81% | 262,801 | 129,276,771 |
| 2024-09-03 | 5.01 | 5.03 | 4.94 | 4.95 | -1.39% | 428,789 | 212,984,918 |
| 2024-09-02 | 5.02 | 5.1 | 5.01 | 5.02 | -0.4% | 497,281 | 251,255,598 |
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：