股票概览
5.31
+8.81%
+0.43
5.1
开盘价
5.33
最高价
5.02
最低价
263,152
成交量
数据更新至: 2024-09-30
技术指标
4.82
MA5 (5日均线)
4.59
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 | 5.1 | 5.33 | 5.02 | 5.31 | +8.81% | 263,152 | 137,353,050 |
| 2024-09-27 | 4.81 | 4.95 | 4.79 | 4.88 | +2.95% | 139,499 | 67,708,414 |
| 2024-09-26 | 4.59 | 4.74 | 4.57 | 4.74 | +3.27% | 124,677 | 57,898,832 |
| 2024-09-25 | 4.59 | 4.69 | 4.56 | 4.59 | +0.66% | 98,497 | 45,605,866 |
| 2024-09-24 | 4.4 | 4.56 | 4.39 | 4.56 | +4.35% | 106,802 | 47,864,353 |
| 2024-09-23 | 4.36 | 4.42 | 4.33 | 4.37 | +0.23% | 55,796 | 24,406,963 |
| 2024-09-20 | 4.43 | 4.43 | 4.34 | 4.36 | -1.58% | 73,941 | 32,359,297 |
| 2024-09-19 | 4.33 | 4.48 | 4.31 | 4.43 | +2.78% | 73,264 | 32,304,237 |
| 2024-09-18 | 4.27 | 4.34 | 4.23 | 4.31 | +0.23% | 44,665 | 19,097,790 |
| 2024-09-13 | 4.42 | 4.42 | 4.29 | 4.3 | -1.83% | 58,294 | 25,237,665 |
| 2024-09-12 | 4.37 | 4.49 | 4.37 | 4.38 | +0.46% | 65,407 | 28,983,723 |
| 2024-09-11 | 4.39 | 4.41 | 4.33 | 4.36 | -0.91% | 39,394 | 17,190,658 |
| 2024-09-10 | 4.41 | 4.42 | 4.31 | 4.4 | 0% | 62,305 | 27,173,232 |
| 2024-09-09 | 4.43 | 4.45 | 4.37 | 4.4 | -0.68% | 60,046 | 26,446,521 |
| 2024-09-06 | 4.53 | 4.53 | 4.42 | 4.43 | -1.56% | 60,853 | 27,208,808 |
| 2024-09-05 | 4.49 | 4.54 | 4.44 | 4.5 | +1.12% | 54,699 | 24,564,240 |
| 2024-09-04 | 4.42 | 4.53 | 4.39 | 4.45 | -0.22% | 76,451 | 34,131,547 |
| 2024-09-03 | 4.4 | 4.47 | 4.36 | 4.46 | +1.59% | 75,011 | 33,230,497 |
| 2024-09-02 | 4.49 | 4.53 | 4.39 | 4.39 | -2.01% | 121,807 | 54,116,811 |
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：