股票概览
5.64
+8.46%
+0.44
5.36
开盘价
5.69
最高价
5.16
最低价
578,404
成交量
数据更新至: 2024-09-30
技术指标
5.11
MA5 (5日均线)
4.84
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 | 5.36 | 5.69 | 5.16 | 5.64 | +8.46% | 578,404 | 314,387,121 |
| 2024-09-27 | 5.05 | 5.29 | 5.04 | 5.2 | +2.97% | 410,588 | 210,979,650 |
| 2024-09-26 | 4.89 | 5.05 | 4.86 | 5.05 | +2.02% | 339,512 | 168,371,264 |
| 2024-09-25 | 4.8 | 5.01 | 4.76 | 4.95 | +4.65% | 413,731 | 202,334,457 |
| 2024-09-24 | 4.66 | 4.74 | 4.62 | 4.73 | +2.38% | 198,548 | 93,117,396 |
| 2024-09-23 | 4.58 | 4.66 | 4.55 | 4.62 | +0.43% | 97,710 | 45,043,043 |
| 2024-09-20 | 4.62 | 4.63 | 4.56 | 4.6 | -0.65% | 105,770 | 48,478,951 |
| 2024-09-19 | 4.53 | 4.65 | 4.52 | 4.63 | +2.43% | 147,569 | 67,904,554 |
| 2024-09-18 | 4.46 | 4.54 | 4.38 | 4.52 | +1.12% | 108,206 | 48,208,752 |
| 2024-09-13 | 4.47 | 4.52 | 4.45 | 4.47 | 0% | 81,501 | 36,584,916 |
| 2024-09-12 | 4.5 | 4.55 | 4.46 | 4.47 | -0.67% | 102,120 | 45,969,827 |
| 2024-09-11 | 4.57 | 4.57 | 4.49 | 4.5 | -1.75% | 100,282 | 45,297,454 |
| 2024-09-10 | 4.63 | 4.66 | 4.52 | 4.58 | -0.65% | 136,795 | 62,555,790 |
| 2024-09-09 | 4.75 | 4.76 | 4.55 | 4.61 | -4.36% | 221,199 | 102,729,789 |
| 2024-09-06 | 4.71 | 4.91 | 4.71 | 4.82 | +2.77% | 349,363 | 168,263,131 |
| 2024-09-05 | 4.58 | 4.77 | 4.58 | 4.69 | +2.4% | 193,143 | 90,462,869 |
| 2024-09-04 | 4.62 | 4.64 | 4.56 | 4.58 | -1.93% | 131,913 | 60,672,170 |
| 2024-09-03 | 4.69 | 4.75 | 4.56 | 4.67 | -1.48% | 269,419 | 124,975,396 |
| 2024-09-02 | 4.61 | 4.99 | 4.55 | 4.74 | +2.82% | 400,446 | 191,444,526 |
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：