股票概览
6.08
+7.99%
+0.45
5.79
开盘价
6.13
最高价
5.7
最低价
203,599
成交量
数据更新至: 2024-09-30
技术指标
5.56
MA5 (5日均线)
5.28
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 | 5.79 | 6.13 | 5.7 | 6.08 | +7.99% | 203,599 | 120,427,185 |
| 2024-09-27 | 5.54 | 5.64 | 5.46 | 5.63 | +3.11% | 85,250 | 47,389,118 |
| 2024-09-26 | 5.38 | 5.46 | 5.36 | 5.46 | +1.87% | 68,081 | 36,852,822 |
| 2024-09-25 | 5.31 | 5.46 | 5.27 | 5.36 | +2.1% | 107,388 | 57,643,084 |
| 2024-09-24 | 5.07 | 5.25 | 5.06 | 5.25 | +3.75% | 78,706 | 40,798,407 |
| 2024-09-23 | 5.03 | 5.08 | 5.02 | 5.06 | +0.6% | 26,998 | 13,634,937 |
| 2024-09-20 | 5.07 | 5.11 | 5 | 5.03 | -0.79% | 32,950 | 16,662,932 |
| 2024-09-19 | 4.91 | 5.07 | 4.89 | 5.07 | +3.47% | 43,730 | 21,950,194 |
| 2024-09-18 | 4.94 | 4.96 | 4.79 | 4.9 | -0.61% | 32,761 | 15,928,771 |
| 2024-09-13 | 5.02 | 5.02 | 4.91 | 4.93 | -1.6% | 39,221 | 19,476,827 |
| 2024-09-12 | 4.97 | 5.06 | 4.97 | 5.01 | +0.6% | 43,677 | 21,920,421 |
| 2024-09-11 | 5.02 | 5.03 | 4.93 | 4.98 | -0.99% | 43,634 | 21,719,127 |
| 2024-09-10 | 5.04 | 5.1 | 4.94 | 5.03 | +0.4% | 49,547 | 24,790,383 |
| 2024-09-09 | 5.05 | 5.07 | 4.88 | 5.01 | -0.79% | 53,110 | 26,465,393 |
| 2024-09-06 | 5.16 | 5.19 | 5.04 | 5.05 | -0.39% | 125,705 | 64,312,875 |
| 2024-09-05 | 4.85 | 5.2 | 4.85 | 5.07 | +4.54% | 128,844 | 65,316,049 |
| 2024-09-04 | 4.89 | 4.93 | 4.83 | 4.85 | -1.42% | 37,680 | 18,380,249 |
| 2024-09-03 | 4.91 | 4.97 | 4.88 | 4.92 | 0% | 36,011 | 17,726,444 |
| 2024-09-02 | 4.96 | 5.04 | 4.91 | 4.92 | -1.4% | 52,896 | 26,281,391 |
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：