股票概览
6.63
+8.69%
+0.53
6.34
开盘价
6.67
最高价
6.23
最低价
428,624
成交量
数据更新至: 2024-09-30
技术指标
5.86
MA5 (5日均线)
5.45
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 | 6.34 | 6.67 | 6.23 | 6.63 | +8.69% | 428,624 | 278,669,499 |
| 2024-09-27 | 5.96 | 6.2 | 5.88 | 6.1 | +5.35% | 216,970 | 130,681,639 |
| 2024-09-26 | 5.4 | 5.81 | 5.38 | 5.79 | +7.22% | 213,711 | 119,874,390 |
| 2024-09-25 | 5.47 | 5.56 | 5.38 | 5.4 | +0.56% | 113,215 | 61,906,901 |
| 2024-09-24 | 5.17 | 5.39 | 5.12 | 5.37 | +4.68% | 136,186 | 71,698,427 |
| 2024-09-23 | 5.11 | 5.16 | 5.08 | 5.13 | +0.39% | 60,695 | 31,147,153 |
| 2024-09-20 | 5.12 | 5.15 | 5.03 | 5.11 | -0.2% | 92,036 | 46,906,400 |
| 2024-09-19 | 4.91 | 5.18 | 4.91 | 5.12 | +4.28% | 122,266 | 61,979,537 |
| 2024-09-18 | 4.96 | 4.97 | 4.83 | 4.91 | -0.81% | 67,451 | 32,982,091 |
| 2024-09-13 | 5 | 5.03 | 4.93 | 4.95 | -2.56% | 73,172 | 36,413,601 |
| 2024-09-12 | 5.19 | 5.25 | 5.08 | 5.08 | -2.87% | 92,300 | 47,496,647 |
| 2024-09-11 | 5.2 | 5.29 | 5.16 | 5.23 | +0.58% | 62,153 | 32,420,227 |
| 2024-09-10 | 5.25 | 5.27 | 5.11 | 5.2 | -1.14% | 74,262 | 38,467,739 |
| 2024-09-09 | 5.29 | 5.33 | 5.21 | 5.26 | -0.19% | 65,004 | 34,208,032 |
| 2024-09-06 | 5.38 | 5.38 | 5.27 | 5.27 | -2.04% | 65,321 | 34,709,447 |
| 2024-09-05 | 5.3 | 5.39 | 5.3 | 5.38 | +1.7% | 67,448 | 36,102,135 |
| 2024-09-04 | 5.39 | 5.44 | 5.28 | 5.29 | -1.49% | 76,289 | 40,876,597 |
| 2024-09-03 | 5.3 | 5.41 | 5.24 | 5.37 | +1.32% | 99,400 | 53,316,512 |
| 2024-09-02 | 5.47 | 5.49 | 5.3 | 5.3 | -3.64% | 111,438 | 59,660,949 |
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：