股票概览
5.58
+8.35%
+0.43
5.35
开盘价
5.65
最高价
5.31
最低价
396,852
成交量
数据更新至: 2024-09-30
技术指标
5.04
MA5 (5日均线)
4.71
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 | 5.35 | 5.65 | 5.31 | 5.58 | +8.35% | 396,852 | 217,831,808 |
| 2024-09-27 | 5.17 | 5.22 | 5.03 | 5.15 | +1.58% | 275,340 | 141,207,732 |
| 2024-09-26 | 4.74 | 5.07 | 4.71 | 5.07 | +6.74% | 246,652 | 121,563,494 |
| 2024-09-25 | 4.69 | 4.88 | 4.67 | 4.75 | +1.93% | 164,877 | 79,098,555 |
| 2024-09-24 | 4.49 | 4.66 | 4.47 | 4.66 | +4.72% | 143,036 | 65,739,112 |
| 2024-09-23 | 4.42 | 4.46 | 4.37 | 4.45 | +0.68% | 61,280 | 27,128,680 |
| 2024-09-20 | 4.46 | 4.46 | 4.38 | 4.42 | -0.9% | 64,467 | 28,505,047 |
| 2024-09-19 | 4.3 | 4.48 | 4.28 | 4.46 | +4.21% | 107,008 | 47,272,666 |
| 2024-09-18 | 4.26 | 4.3 | 4.16 | 4.28 | +0.94% | 65,969 | 27,914,079 |
| 2024-09-13 | 4.26 | 4.33 | 4.24 | 4.24 | -0.93% | 52,618 | 22,494,124 |
| 2024-09-12 | 4.22 | 4.31 | 4.21 | 4.28 | +1.66% | 85,890 | 36,751,875 |
| 2024-09-11 | 4.26 | 4.31 | 4.18 | 4.21 | -1.17% | 71,807 | 30,372,348 |
| 2024-09-10 | 4.39 | 4.4 | 4.23 | 4.26 | -2.96% | 97,366 | 41,681,256 |
| 2024-09-09 | 4.32 | 4.42 | 4.31 | 4.39 | +0.23% | 77,729 | 34,015,215 |
| 2024-09-06 | 4.46 | 4.46 | 4.36 | 4.38 | -0.9% | 61,001 | 26,881,589 |
| 2024-09-05 | 4.44 | 4.47 | 4.4 | 4.42 | -0.23% | 71,969 | 31,892,360 |
| 2024-09-04 | 4.41 | 4.48 | 4.39 | 4.43 | -0.23% | 64,906 | 28,879,527 |
| 2024-09-03 | 4.46 | 4.46 | 4.34 | 4.44 | +2.07% | 99,919 | 44,146,777 |
| 2024-09-02 | 4.45 | 4.5 | 4.34 | 4.35 | 0% | 196,416 | 86,802,260 |
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：