股票概览
6.63
+9.05%
+0.55
6.3
开盘价
6.67
最高价
6.17
最低价
338,082
成交量
数据更新至: 2024-09-30
技术指标
5.92
MA5 (5日均线)
5.66
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 | 6.3 | 6.67 | 6.17 | 6.63 | +9.05% | 338,082 | 218,011,772 |
| 2024-09-27 | 5.92 | 6.11 | 5.85 | 6.08 | +4.47% | 171,666 | 102,568,787 |
| 2024-09-26 | 5.58 | 5.84 | 5.54 | 5.82 | +4.49% | 229,243 | 130,870,681 |
| 2024-09-25 | 5.53 | 5.74 | 5.51 | 5.57 | +1.64% | 219,813 | 123,659,686 |
| 2024-09-24 | 5.32 | 5.49 | 5.3 | 5.48 | +3.2% | 161,486 | 87,039,373 |
| 2024-09-23 | 5.33 | 5.35 | 5.27 | 5.31 | -0.19% | 95,737 | 50,744,991 |
| 2024-09-20 | 5.42 | 5.43 | 5.28 | 5.32 | -1.85% | 132,512 | 70,572,213 |
| 2024-09-19 | 5.31 | 5.46 | 5.25 | 5.42 | +1.69% | 164,780 | 88,802,587 |
| 2024-09-18 | 5.65 | 5.65 | 5.27 | 5.33 | -5.66% | 264,041 | 141,941,800 |
| 2024-09-13 | 5.64 | 5.79 | 5.58 | 5.65 | -3.91% | 407,355 | 231,110,499 |
| 2024-09-12 | 5.45 | 6.07 | 5.43 | 5.88 | +6.52% | 559,056 | 332,629,527 |
| 2024-09-11 | 5.81 | 5.88 | 5.48 | 5.52 | -7.23% | 408,761 | 229,749,982 |
| 2024-09-10 | 6.33 | 6.67 | 5.84 | 5.95 | -8.32% | 726,926 | 444,545,005 |
| 2024-09-09 | 6.4 | 6.49 | 6.03 | 6.49 | +10% | 617,586 | 392,570,453 |
| 2024-09-06 | 6.29 | 6.29 | 5.9 | 5.9 | +3.15% | 423,675 | 261,612,365 |
| 2024-09-05 | 5.62 | 5.75 | 5.62 | 5.72 | +2.14% | 95,958 | 54,640,952 |
| 2024-09-04 | 5.52 | 5.76 | 5.51 | 5.6 | +0.9% | 91,449 | 51,386,252 |
| 2024-09-03 | 5.67 | 5.71 | 5.52 | 5.55 | -3.81% | 121,876 | 68,121,396 |
| 2024-09-02 | 5.72 | 5.98 | 5.65 | 5.77 | +3.41% | 193,659 | 113,204,532 |
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：