股票概览
6.75
+7.83%
+0.49
6.48
开盘价
6.82
最高价
6.32
最低价
82,865
成交量
数据更新至: 2024-09-30
技术指标
6.18
MA5 (5日均线)
5.89
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 | 6.48 | 6.82 | 6.32 | 6.75 | +7.83% | 82,865 | 54,428,023 |
| 2024-09-27 | 6.16 | 6.29 | 6.11 | 6.26 | +3.13% | 34,050 | 21,120,919 |
| 2024-09-26 | 5.92 | 6.07 | 5.91 | 6.07 | +2.36% | 38,106 | 22,913,421 |
| 2024-09-25 | 5.9 | 6.07 | 5.89 | 5.93 | +0.51% | 45,150 | 27,043,501 |
| 2024-09-24 | 5.62 | 5.9 | 5.62 | 5.9 | +4.98% | 29,102 | 16,791,676 |
| 2024-09-23 | 5.68 | 5.68 | 5.57 | 5.62 | -0.35% | 12,302 | 6,910,577 |
| 2024-09-20 | 5.67 | 5.69 | 5.6 | 5.64 | -0.35% | 12,337 | 6,954,850 |
| 2024-09-19 | 5.55 | 5.68 | 5.52 | 5.66 | +2.72% | 19,755 | 11,102,805 |
| 2024-09-18 | 5.6 | 5.62 | 5.4 | 5.51 | -1.61% | 19,757 | 10,835,298 |
| 2024-09-13 | 5.74 | 5.75 | 5.6 | 5.6 | -1.75% | 12,073 | 6,818,908 |
| 2024-09-12 | 5.74 | 5.78 | 5.7 | 5.7 | -0.35% | 11,120 | 6,377,236 |
| 2024-09-11 | 5.73 | 5.78 | 5.68 | 5.72 | -0.35% | 10,823 | 6,201,885 |
| 2024-09-10 | 5.7 | 5.77 | 5.65 | 5.74 | +0.7% | 15,652 | 8,945,702 |
| 2024-09-09 | 5.7 | 5.72 | 5.62 | 5.7 | 0% | 14,616 | 8,301,842 |
| 2024-09-06 | 5.83 | 5.86 | 5.69 | 5.7 | -2.23% | 19,461 | 11,182,349 |
| 2024-09-05 | 5.76 | 5.83 | 5.76 | 5.83 | +1.04% | 15,749 | 9,143,872 |
| 2024-09-04 | 5.78 | 5.8 | 5.71 | 5.77 | -0.35% | 18,461 | 10,636,140 |
| 2024-09-03 | 5.84 | 5.87 | 5.75 | 5.79 | -0.86% | 28,569 | 16,564,086 |
| 2024-09-02 | 5.94 | 5.98 | 5.82 | 5.84 | -1.85% | 26,838 | 15,865,928 |
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：