股票概览
6.68
+12.84%
+0.76
5.99
开盘价
6.84
最高价
5.99
最低价
42,723
成交量
数据更新至: 2024-09-30
技术指标
5.74
MA5 (5日均线)
5.35
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 | 5.99 | 6.84 | 5.99 | 6.68 | +12.84% | 42,723 | 27,399,235 |
| 2024-09-27 | 5.71 | 5.93 | 5.63 | 5.92 | +4.78% | 12,557 | 7,204,798 |
| 2024-09-26 | 5.22 | 5.68 | 5.21 | 5.65 | +7.21% | 24,165 | 13,197,888 |
| 2024-09-25 | 5.2 | 5.34 | 5.18 | 5.27 | +1.93% | 21,598 | 11,347,511 |
| 2024-09-24 | 5.09 | 5.21 | 5.04 | 5.17 | +2.99% | 19,010 | 9,761,000 |
| 2024-09-23 | 4.99 | 5.03 | 4.94 | 5.02 | +1.01% | 8,095 | 4,045,919 |
| 2024-09-20 | 5.03 | 5.08 | 4.93 | 4.97 | -0.8% | 7,212 | 3,587,753 |
| 2024-09-19 | 4.92 | 5.06 | 4.86 | 5.01 | +2.04% | 12,324 | 6,152,017 |
| 2024-09-18 | 4.92 | 4.98 | 4.75 | 4.91 | -0.61% | 11,799 | 5,742,218 |
| 2024-09-13 | 4.93 | 5 | 4.9 | 4.94 | -0.2% | 11,016 | 5,452,308 |
| 2024-09-12 | 4.97 | 5.03 | 4.93 | 4.95 | +0.41% | 9,902 | 4,944,152 |
| 2024-09-11 | 5.02 | 5.03 | 4.91 | 4.93 | -1.2% | 7,470 | 3,704,423 |
| 2024-09-10 | 4.98 | 5.02 | 4.88 | 4.99 | +1.01% | 11,198 | 5,553,693 |
| 2024-09-09 | 4.91 | 4.97 | 4.84 | 4.94 | +0.41% | 10,322 | 5,092,475 |
| 2024-09-06 | 5.05 | 5.05 | 4.9 | 4.92 | -1.6% | 10,217 | 5,057,132 |
| 2024-09-05 | 4.96 | 5.01 | 4.92 | 5 | +1.63% | 7,273 | 3,612,922 |
| 2024-09-04 | 4.98 | 5.05 | 4.91 | 4.92 | -2.38% | 9,715 | 4,819,436 |
| 2024-09-03 | 5.04 | 5.07 | 4.92 | 5.04 | +0.6% | 7,514 | 3,779,900 |
| 2024-09-02 | 5.06 | 5.22 | 5.01 | 5.01 | +0.2% | 15,056 | 7,633,431 |
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：