股票概览
6.98
+12.4%
+0.77
6.5
开盘价
7.1
最高价
6.33
最低价
168,047
成交量
数据更新至: 2024-09-30
技术指标
6.09
MA5 (5日均线)
5.75
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 | 6.5 | 7.1 | 6.33 | 6.98 | +12.4% | 168,047 | 112,237,075 |
| 2024-09-27 | 5.99 | 6.22 | 5.97 | 6.21 | +4.37% | 48,727 | 29,642,841 |
| 2024-09-26 | 5.69 | 5.95 | 5.67 | 5.95 | +4.2% | 59,490 | 34,537,924 |
| 2024-09-25 | 5.65 | 5.79 | 5.65 | 5.71 | +1.6% | 69,615 | 39,870,809 |
| 2024-09-24 | 5.41 | 5.62 | 5.4 | 5.62 | +3.88% | 39,629 | 21,915,884 |
| 2024-09-23 | 5.38 | 5.47 | 5.38 | 5.41 | +0.19% | 16,944 | 9,180,435 |
| 2024-09-20 | 5.41 | 5.46 | 5.36 | 5.4 | -0.55% | 19,502 | 10,543,214 |
| 2024-09-19 | 5.31 | 5.5 | 5.31 | 5.43 | +2.26% | 40,623 | 22,019,654 |
| 2024-09-18 | 5.52 | 5.56 | 5.28 | 5.31 | -3.8% | 40,094 | 21,433,233 |
| 2024-09-13 | 5.7 | 5.7 | 5.52 | 5.52 | -1.95% | 23,579 | 13,134,103 |
| 2024-09-12 | 5.64 | 5.75 | 5.63 | 5.63 | +0.18% | 24,175 | 13,750,881 |
| 2024-09-11 | 5.63 | 5.67 | 5.59 | 5.62 | -0.71% | 17,273 | 9,720,027 |
| 2024-09-10 | 5.7 | 5.71 | 5.57 | 5.66 | -0.35% | 32,612 | 18,351,424 |
| 2024-09-09 | 5.69 | 5.78 | 5.63 | 5.68 | -0.35% | 30,746 | 17,556,836 |
| 2024-09-06 | 5.83 | 5.87 | 5.69 | 5.7 | -2.4% | 32,067 | 18,437,381 |
| 2024-09-05 | 5.81 | 5.9 | 5.8 | 5.84 | +0.52% | 34,307 | 20,062,691 |
| 2024-09-04 | 5.87 | 5.92 | 5.8 | 5.81 | -1.19% | 28,806 | 16,887,901 |
| 2024-09-03 | 5.89 | 6 | 5.86 | 5.88 | -0.84% | 31,715 | 18,762,651 |
| 2024-09-02 | 6.14 | 6.17 | 5.92 | 5.93 | -3.73% | 44,379 | 26,777,705 |
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：