股票概览
6.8
+10.03%
+0.62
6.55
开盘价
6.8
最高价
6.32
最低价
309,525
成交量
数据更新至: 2024-09-30
技术指标
6.09
MA5 (5日均线)
5.82
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 | 6.55 | 6.8 | 6.32 | 6.8 | +10.03% | 309,525 | 204,470,073 |
| 2024-09-27 | 6 | 6.22 | 5.96 | 6.18 | +4.22% | 143,636 | 87,450,823 |
| 2024-09-26 | 5.8 | 5.93 | 5.72 | 5.93 | +2.95% | 134,813 | 78,849,543 |
| 2024-09-25 | 5.76 | 5.92 | 5.75 | 5.76 | 0% | 166,864 | 97,087,268 |
| 2024-09-24 | 5.56 | 5.76 | 5.52 | 5.76 | +3.6% | 135,849 | 76,811,121 |
| 2024-09-23 | 5.61 | 5.62 | 5.52 | 5.56 | -0.54% | 76,969 | 42,847,623 |
| 2024-09-20 | 5.6 | 5.66 | 5.52 | 5.59 | -1.24% | 96,367 | 53,686,373 |
| 2024-09-19 | 5.4 | 5.67 | 5.36 | 5.66 | +5.6% | 166,031 | 92,347,129 |
| 2024-09-18 | 5.59 | 5.62 | 5.29 | 5.36 | -4.46% | 125,188 | 67,609,349 |
| 2024-09-13 | 5.55 | 5.82 | 5.47 | 5.61 | +0.72% | 155,820 | 87,764,910 |
| 2024-09-12 | 5.52 | 5.85 | 5.52 | 5.57 | +0.54% | 135,092 | 76,231,929 |
| 2024-09-11 | 5.66 | 5.66 | 5.49 | 5.54 | -3.48% | 125,418 | 69,646,681 |
| 2024-09-10 | 5.87 | 5.93 | 5.62 | 5.74 | -4.81% | 251,741 | 144,891,749 |
| 2024-09-09 | 6 | 6.24 | 5.8 | 6.03 | +2.73% | 293,258 | 176,369,273 |
| 2024-09-06 | 6.09 | 6.19 | 5.84 | 5.87 | -4.24% | 276,041 | 164,204,637 |
| 2024-09-05 | 5.85 | 6.35 | 5.71 | 6.13 | +4.79% | 390,214 | 233,537,682 |
| 2024-09-04 | 5.51 | 6.1 | 5.49 | 5.85 | +4.84% | 334,761 | 194,901,045 |
| 2024-09-03 | 5.48 | 5.68 | 5.4 | 5.58 | +1.64% | 168,289 | 93,310,265 |
| 2024-09-02 | 5.56 | 5.67 | 5.44 | 5.49 | -0.9% | 155,772 | 86,348,949 |
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：