股票概览
6.26
+7.93%
+0.46
6.21
开盘价
6.3
最高价
5.81
最低价
291,233
成交量
数据更新至: 2024-09-30
技术指标
5.59
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 | 6.21 | 6.3 | 5.81 | 6.26 | +7.93% | 291,233 | 178,222,873 |
| 2024-09-27 | 5.56 | 5.82 | 5.5 | 5.8 | +5.65% | 120,821 | 68,046,178 |
| 2024-09-26 | 5.18 | 5.49 | 5.16 | 5.49 | +5.37% | 150,551 | 80,754,683 |
| 2024-09-25 | 5.25 | 5.4 | 5.18 | 5.21 | +0.77% | 196,709 | 104,249,377 |
| 2024-09-24 | 4.95 | 5.18 | 4.93 | 5.17 | +4.66% | 120,917 | 61,549,318 |
| 2024-09-23 | 4.87 | 4.97 | 4.84 | 4.94 | +1.23% | 49,839 | 24,431,371 |
| 2024-09-20 | 4.98 | 4.99 | 4.84 | 4.88 | -2.01% | 54,401 | 26,538,877 |
| 2024-09-19 | 4.85 | 5.01 | 4.84 | 4.98 | +2.89% | 72,585 | 35,874,653 |
| 2024-09-18 | 4.85 | 4.89 | 4.68 | 4.84 | -0.41% | 65,947 | 31,638,956 |
| 2024-09-13 | 4.96 | 5 | 4.86 | 4.86 | -1.82% | 60,323 | 29,633,558 |
| 2024-09-12 | 4.86 | 5 | 4.83 | 4.95 | +1.85% | 70,736 | 34,817,999 |
| 2024-09-11 | 4.81 | 4.88 | 4.8 | 4.86 | +0.41% | 44,026 | 21,326,514 |
| 2024-09-10 | 4.93 | 4.95 | 4.76 | 4.84 | -0.62% | 60,327 | 29,145,199 |
| 2024-09-09 | 4.9 | 4.9 | 4.81 | 4.87 | -1.02% | 57,980 | 28,123,640 |
| 2024-09-06 | 5.03 | 5.05 | 4.9 | 4.92 | -2.38% | 50,263 | 24,949,391 |
| 2024-09-05 | 5.04 | 5.12 | 5.01 | 5.04 | 0% | 40,982 | 20,665,769 |
| 2024-09-04 | 5.04 | 5.11 | 5 | 5.04 | -0.79% | 39,224 | 19,868,225 |
| 2024-09-03 | 5.06 | 5.13 | 5.03 | 5.08 | +0.59% | 59,110 | 30,012,813 |
| 2024-09-02 | 5.19 | 5.2 | 5.05 | 5.05 | -2.88% | 79,599 | 40,621,271 |
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：