股票概览
5.78
+7.43%
+0.4
5.56
开盘价
5.83
最高价
5.5
最低价
708,063
成交量
数据更新至: 2024-09-30
技术指标
5.30
MA5 (5日均线)
5.11
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 | 5.56 | 5.83 | 5.5 | 5.78 | +7.43% | 708,063 | 402,725,235 |
| 2024-09-27 | 5.3 | 5.42 | 5.25 | 5.38 | +2.87% | 348,102 | 185,662,510 |
| 2024-09-26 | 5.05 | 5.24 | 5.04 | 5.23 | +3.16% | 189,486 | 97,648,640 |
| 2024-09-25 | 5.08 | 5.18 | 5.06 | 5.07 | +0.4% | 191,395 | 98,054,274 |
| 2024-09-24 | 4.89 | 5.05 | 4.89 | 5.05 | +4.12% | 168,391 | 83,931,858 |
| 2024-09-23 | 4.87 | 4.92 | 4.85 | 4.85 | -0.82% | 69,971 | 34,120,797 |
| 2024-09-20 | 4.96 | 4.96 | 4.86 | 4.89 | -1.61% | 99,369 | 48,659,078 |
| 2024-09-19 | 5 | 5.06 | 4.94 | 4.97 | 0% | 103,549 | 51,644,668 |
| 2024-09-18 | 4.93 | 4.98 | 4.88 | 4.97 | +0.81% | 105,317 | 51,948,154 |
| 2024-09-13 | 4.86 | 5.01 | 4.83 | 4.93 | +1.02% | 244,108 | 120,887,407 |
| 2024-09-12 | 4.81 | 4.93 | 4.79 | 4.88 | +1.46% | 146,594 | 71,632,300 |
| 2024-09-11 | 4.7 | 4.83 | 4.66 | 4.81 | +2.34% | 141,581 | 67,552,484 |
| 2024-09-10 | 4.8 | 4.82 | 4.64 | 4.7 | -2.08% | 121,680 | 57,186,637 |
| 2024-09-09 | 4.88 | 4.88 | 4.79 | 4.8 | -1.64% | 81,175 | 39,262,148 |
| 2024-09-06 | 4.96 | 4.99 | 4.87 | 4.88 | -2.01% | 91,016 | 44,742,265 |
| 2024-09-05 | 4.93 | 4.99 | 4.93 | 4.98 | +0.61% | 56,645 | 28,154,373 |
| 2024-09-04 | 5.01 | 5.05 | 4.94 | 4.95 | -1.79% | 86,074 | 42,917,934 |
| 2024-09-03 | 4.98 | 5.07 | 4.97 | 5.04 | +0.8% | 92,360 | 46,432,762 |
| 2024-09-02 | 5.08 | 5.1 | 5 | 5 | -1.77% | 139,597 | 70,488,540 |
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：