股票概览
6.17
+7.87%
+0.45
5.97
开盘价
6.23
最高价
5.73
最低价
96,892
成交量
数据更新至: 2024-09-30
技术指标
5.58
MA5 (5日均线)
5.24
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 | 5.97 | 6.23 | 5.73 | 6.17 | +7.87% | 96,892 | 58,138,452 |
| 2024-09-27 | 5.68 | 5.78 | 5.56 | 5.72 | +2.69% | 55,754 | 31,594,213 |
| 2024-09-26 | 5.28 | 5.67 | 5.25 | 5.57 | +5.49% | 61,412 | 33,540,906 |
| 2024-09-25 | 5.32 | 5.37 | 5.2 | 5.28 | +2.72% | 44,988 | 23,872,071 |
| 2024-09-24 | 5.01 | 5.15 | 5 | 5.14 | +3.21% | 34,246 | 17,411,546 |
| 2024-09-23 | 4.94 | 5.02 | 4.91 | 4.98 | +0.4% | 15,263 | 7,582,848 |
| 2024-09-20 | 4.97 | 4.99 | 4.91 | 4.96 | 0% | 20,897 | 10,346,133 |
| 2024-09-19 | 4.77 | 5 | 4.76 | 4.96 | +4.86% | 37,725 | 18,571,017 |
| 2024-09-18 | 4.84 | 4.89 | 4.65 | 4.73 | -2.27% | 33,370 | 15,756,563 |
| 2024-09-13 | 4.95 | 4.95 | 4.83 | 4.84 | -1.43% | 15,045 | 7,319,966 |
| 2024-09-12 | 4.88 | 4.95 | 4.85 | 4.91 | +1.03% | 17,745 | 8,720,714 |
| 2024-09-11 | 4.92 | 4.95 | 4.83 | 4.86 | -1.22% | 16,584 | 8,092,047 |
| 2024-09-10 | 4.91 | 4.95 | 4.8 | 4.92 | 0% | 20,404 | 9,958,377 |
| 2024-09-09 | 4.89 | 4.94 | 4.81 | 4.92 | +0.61% | 20,454 | 10,010,374 |
| 2024-09-06 | 5.01 | 5.02 | 4.89 | 4.89 | -2.59% | 22,269 | 11,016,343 |
| 2024-09-05 | 4.95 | 5.03 | 4.92 | 5.02 | +2.03% | 21,806 | 10,852,332 |
| 2024-09-04 | 4.96 | 4.98 | 4.9 | 4.92 | -1.01% | 22,135 | 10,915,208 |
| 2024-09-03 | 4.93 | 5.02 | 4.89 | 4.97 | +0.4% | 21,523 | 10,682,445 |
| 2024-09-02 | 5.08 | 5.13 | 4.94 | 4.95 | -2.56% | 37,853 | 19,049,154 |
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：