股票概览
6.6
+13.6%
+0.79
6
开盘价
6.65
最高价
6
最低价
174,524
成交量
数据更新至: 2024-09-30
技术指标
5.69
MA5 (5日均线)
5.38
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 | 6.65 | 6 | 6.6 | +13.6% | 174,524 | 110,664,667 |
| 2024-09-27 | 5.6 | 5.85 | 5.55 | 5.81 | +6.22% | 58,205 | 33,129,002 |
| 2024-09-26 | 5.35 | 5.47 | 5.3 | 5.47 | +2.82% | 42,635 | 22,971,254 |
| 2024-09-25 | 5.26 | 5.42 | 5.26 | 5.32 | +1.72% | 43,059 | 23,051,009 |
| 2024-09-24 | 5.07 | 5.23 | 5.05 | 5.23 | +3.56% | 34,637 | 17,910,210 |
| 2024-09-23 | 5.12 | 5.13 | 5.04 | 5.05 | -0.59% | 17,236 | 8,757,518 |
| 2024-09-20 | 5.09 | 5.12 | 5.02 | 5.08 | -0.2% | 30,364 | 15,375,636 |
| 2024-09-19 | 5.05 | 5.13 | 5 | 5.09 | +0.79% | 26,152 | 13,271,148 |
| 2024-09-18 | 5.14 | 5.16 | 4.97 | 5.05 | -1.17% | 25,658 | 12,939,652 |
| 2024-09-13 | 5.23 | 5.23 | 5.08 | 5.11 | -1.35% | 26,894 | 13,801,593 |
| 2024-09-12 | 5.2 | 5.29 | 5.17 | 5.18 | 0% | 22,829 | 11,953,851 |
| 2024-09-11 | 5.18 | 5.22 | 5.14 | 5.18 | 0% | 17,858 | 9,263,910 |
| 2024-09-10 | 5.16 | 5.2 | 5.11 | 5.18 | +0.58% | 20,050 | 10,314,969 |
| 2024-09-09 | 5.15 | 5.27 | 5.12 | 5.15 | 0% | 32,879 | 17,091,332 |
| 2024-09-06 | 5.22 | 5.24 | 5.14 | 5.15 | -0.96% | 24,921 | 12,900,354 |
| 2024-09-05 | 5.17 | 5.21 | 5.14 | 5.2 | +1.36% | 22,298 | 11,553,321 |
| 2024-09-04 | 5.18 | 5.21 | 5.12 | 5.13 | -0.97% | 22,948 | 11,840,498 |
| 2024-09-03 | 5.17 | 5.28 | 5.12 | 5.18 | +0.58% | 30,436 | 15,825,927 |
| 2024-09-02 | 5.28 | 5.32 | 5.15 | 5.15 | -2.83% | 44,497 | 23,205,067 |
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：