股票概览
6.88
+10.08%
+0.63
6.55
开盘价
6.88
最高价
6.37
最低价
148,189
成交量
数据更新至: 2024-09-30
技术指标
6.18
MA5 (5日均线)
5.88
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 | 6.88 | 6.37 | 6.88 | +10.08% | 148,189 | 99,989,826 |
| 2024-09-27 | 6.16 | 6.25 | 6.06 | 6.25 | +3.65% | 39,516 | 24,336,869 |
| 2024-09-26 | 5.87 | 6.04 | 5.81 | 6.03 | +2.38% | 31,170 | 18,596,307 |
| 2024-09-25 | 5.89 | 6.05 | 5.86 | 5.89 | +0.86% | 33,258 | 19,781,639 |
| 2024-09-24 | 5.67 | 5.86 | 5.65 | 5.84 | +2.82% | 25,023 | 14,451,320 |
| 2024-09-23 | 5.57 | 5.7 | 5.56 | 5.68 | +1.43% | 31,928 | 18,020,932 |
| 2024-09-20 | 5.67 | 5.68 | 5.56 | 5.6 | -1.23% | 17,749 | 9,954,212 |
| 2024-09-19 | 5.44 | 5.71 | 5.44 | 5.67 | +4.61% | 27,914 | 15,698,764 |
| 2024-09-18 | 5.5 | 5.56 | 5.32 | 5.42 | -1.45% | 23,070 | 12,460,642 |
| 2024-09-13 | 5.59 | 5.69 | 5.49 | 5.5 | -1.79% | 22,543 | 12,565,442 |
| 2024-09-12 | 5.59 | 5.69 | 5.58 | 5.6 | -0.36% | 12,153 | 6,833,364 |
| 2024-09-11 | 5.67 | 5.71 | 5.59 | 5.62 | -0.88% | 14,785 | 8,339,871 |
| 2024-09-10 | 5.7 | 5.76 | 5.58 | 5.67 | -0.53% | 19,772 | 11,176,052 |
| 2024-09-09 | 5.75 | 5.83 | 5.66 | 5.7 | -0.87% | 16,325 | 9,365,377 |
| 2024-09-06 | 5.9 | 5.91 | 5.73 | 5.75 | -2.71% | 19,713 | 11,469,805 |
| 2024-09-05 | 5.82 | 5.93 | 5.82 | 5.91 | +1.55% | 20,662 | 12,168,425 |
| 2024-09-04 | 5.91 | 5.95 | 5.81 | 5.82 | -1.69% | 15,844 | 9,309,640 |
| 2024-09-03 | 5.89 | 5.99 | 5.84 | 5.92 | +0.51% | 16,455 | 9,736,489 |
| 2024-09-02 | 5.99 | 6.07 | 5.87 | 5.89 | -0.84% | 28,887 | 17,185,702 |
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：