股票概览
6.36
+13.77%
+0.77
5.81
开盘价
6.42
最高价
5.6
最低价
61,141
成交量
数据更新至: 2024-09-30
技术指标
5.58
MA5 (5日均线)
5.31
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 | 5.81 | 6.42 | 5.6 | 6.36 | +13.77% | 61,141 | 36,837,139 |
| 2024-09-27 | 5.47 | 5.64 | 5.41 | 5.59 | +3.71% | 20,897 | 11,553,079 |
| 2024-09-26 | 5.32 | 5.4 | 5.25 | 5.39 | +2.08% | 16,485 | 8,786,668 |
| 2024-09-25 | 5.3 | 5.41 | 5.24 | 5.28 | +0.19% | 22,192 | 11,799,220 |
| 2024-09-24 | 5.12 | 5.27 | 5.11 | 5.27 | +3.54% | 15,440 | 8,039,943 |
| 2024-09-23 | 5.13 | 5.16 | 5.05 | 5.09 | -0.2% | 8,601 | 4,393,679 |
| 2024-09-20 | 5.08 | 5.15 | 5.04 | 5.1 | -0.2% | 11,205 | 5,714,522 |
| 2024-09-19 | 4.91 | 5.16 | 4.91 | 5.11 | +4.07% | 12,209 | 6,167,400 |
| 2024-09-18 | 4.96 | 5.02 | 4.85 | 4.91 | -1.21% | 13,743 | 6,748,571 |
| 2024-09-13 | 5.2 | 5.2 | 4.96 | 4.97 | -3.68% | 14,866 | 7,463,476 |
| 2024-09-12 | 5.01 | 5.23 | 5.01 | 5.16 | +2.99% | 22,352 | 11,472,141 |
| 2024-09-11 | 5.12 | 5.13 | 4.97 | 5.01 | -1.38% | 10,862 | 5,473,564 |
| 2024-09-10 | 5.08 | 5.13 | 4.99 | 5.08 | 0% | 10,315 | 5,215,441 |
| 2024-09-09 | 5 | 5.1 | 4.93 | 5.08 | +1.4% | 9,571 | 4,826,215 |
| 2024-09-06 | 5.2 | 5.2 | 5.01 | 5.01 | -3.65% | 12,277 | 6,232,212 |
| 2024-09-05 | 5.21 | 5.21 | 5.1 | 5.2 | +1.76% | 9,025 | 4,665,899 |
| 2024-09-04 | 5.12 | 5.28 | 5.09 | 5.11 | -1.92% | 9,745 | 5,006,205 |
| 2024-09-03 | 5.15 | 5.27 | 5.13 | 5.21 | +1.17% | 8,675 | 4,515,941 |
| 2024-09-02 | 5.23 | 5.28 | 5.14 | 5.15 | -1.53% | 10,472 | 5,474,342 |
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：