股票概览
5.95
+8.38%
+0.46
5.65
开盘价
6.02
最高价
5.39
最低价
918,606
成交量
数据更新至: 2024-09-30
技术指标
5.44
MA5 (5日均线)
5.25
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 | 5.65 | 6.02 | 5.39 | 5.95 | +8.38% | 918,606 | 527,736,301 |
| 2024-09-27 | 5.33 | 5.78 | 5.3 | 5.49 | +3.78% | 734,967 | 403,661,304 |
| 2024-09-26 | 5.16 | 5.32 | 5.1 | 5.29 | +1.73% | 523,904 | 273,369,226 |
| 2024-09-25 | 5.18 | 5.35 | 5.13 | 5.2 | -1.14% | 696,459 | 366,245,735 |
| 2024-09-24 | 4.95 | 5.38 | 4.95 | 5.26 | +5.62% | 725,174 | 376,461,814 |
| 2024-09-23 | 4.99 | 5.05 | 4.88 | 4.98 | -2.16% | 426,110 | 210,765,659 |
| 2024-09-20 | 5.08 | 5.15 | 4.92 | 5.09 | -0.78% | 559,992 | 281,523,714 |
| 2024-09-19 | 5.06 | 5.17 | 4.95 | 5.13 | -0.58% | 584,082 | 296,368,521 |
| 2024-09-18 | 4.95 | 5.25 | 4.84 | 5.16 | +4.03% | 781,837 | 397,046,524 |
| 2024-09-13 | 4.87 | 5.08 | 4.8 | 4.96 | -1.2% | 695,155 | 341,198,167 |
| 2024-09-12 | 4.85 | 5.23 | 4.85 | 5.02 | +5.68% | 1,123,785 | 561,267,950 |
| 2024-09-11 | 4.31 | 4.75 | 4.29 | 4.75 | +9.95% | 381,885 | 178,267,603 |
| 2024-09-10 | 4.39 | 4.44 | 4.23 | 4.32 | -2.26% | 234,046 | 100,692,992 |
| 2024-09-09 | 4.38 | 4.53 | 4.37 | 4.42 | -0.23% | 195,904 | 86,573,007 |
| 2024-09-06 | 4.6 | 4.62 | 4.42 | 4.43 | -4.32% | 320,296 | 143,840,552 |
| 2024-09-05 | 4.68 | 4.72 | 4.58 | 4.63 | -2.53% | 409,908 | 190,058,385 |
| 2024-09-04 | 4.5 | 4.88 | 4.49 | 4.75 | +4.4% | 672,910 | 315,592,864 |
| 2024-09-03 | 4.38 | 4.57 | 4.33 | 4.55 | +3.88% | 394,774 | 177,402,961 |
| 2024-09-02 | 4.46 | 4.54 | 4.36 | 4.38 | -1.57% | 266,574 | 118,690,427 |
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：