股票概览
6.57
+16.08%
+0.91
5.94
开盘价
6.74
最高价
5.92
最低价
432,491
成交量
数据更新至: 2024-09-30
技术指标
5.48
MA5 (5日均线)
5.07
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 | 5.94 | 6.74 | 5.92 | 6.57 | +16.08% | 432,491 | 274,217,661 |
| 2024-09-27 | 5.34 | 5.69 | 5.33 | 5.66 | +8.22% | 170,258 | 93,352,846 |
| 2024-09-26 | 5.02 | 5.23 | 5 | 5.23 | +3.77% | 164,059 | 84,161,689 |
| 2024-09-25 | 4.96 | 5.15 | 4.95 | 5.04 | +2.65% | 158,809 | 80,400,448 |
| 2024-09-24 | 4.69 | 4.91 | 4.67 | 4.91 | +6.05% | 148,954 | 71,716,940 |
| 2024-09-23 | 4.67 | 4.71 | 4.61 | 4.63 | -0.86% | 48,618 | 22,635,256 |
| 2024-09-20 | 4.77 | 4.85 | 4.64 | 4.67 | -1.48% | 77,052 | 36,231,852 |
| 2024-09-19 | 4.59 | 4.77 | 4.56 | 4.74 | +3.72% | 91,948 | 43,151,717 |
| 2024-09-18 | 4.67 | 4.73 | 4.51 | 4.57 | -2.35% | 63,421 | 28,982,102 |
| 2024-09-13 | 4.84 | 4.84 | 4.66 | 4.68 | -2.7% | 79,085 | 37,258,204 |
| 2024-09-12 | 4.77 | 4.96 | 4.77 | 4.81 | +0.63% | 79,146 | 38,446,900 |
| 2024-09-11 | 4.72 | 4.82 | 4.71 | 4.78 | +0.84% | 77,104 | 36,753,881 |
| 2024-09-10 | 4.73 | 4.77 | 4.61 | 4.74 | +0.85% | 76,499 | 35,753,707 |
| 2024-09-09 | 4.69 | 4.76 | 4.65 | 4.7 | -0.42% | 53,157 | 25,019,278 |
| 2024-09-06 | 4.86 | 4.88 | 4.71 | 4.72 | -3.08% | 76,505 | 36,444,148 |
| 2024-09-05 | 4.81 | 4.92 | 4.79 | 4.87 | +1.88% | 70,888 | 34,516,598 |
| 2024-09-04 | 4.74 | 4.88 | 4.73 | 4.78 | -0.42% | 72,175 | 34,743,574 |
| 2024-09-03 | 4.78 | 4.87 | 4.72 | 4.8 | +0.42% | 74,046 | 35,461,113 |
| 2024-09-02 | 5 | 5.03 | 4.77 | 4.78 | -4.21% | 90,690 | 44,276,611 |
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：