股票概览
5.9
+9.87%
+0.53
5.4
开盘价
5.9
最高价
5.4
最低价
441,670
成交量
数据更新至: 2024-09-30
技术指标
5.36
MA5 (5日均线)
5.16
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 | 5.4 | 5.9 | 5.4 | 5.9 | +9.87% | 441,670 | 250,494,786 |
| 2024-09-27 | 5.29 | 5.41 | 5.22 | 5.37 | +2.48% | 175,682 | 93,348,041 |
| 2024-09-26 | 5.11 | 5.25 | 5.1 | 5.24 | +1.95% | 131,641 | 68,016,552 |
| 2024-09-25 | 5.17 | 5.24 | 5.12 | 5.14 | +0.19% | 136,577 | 70,561,676 |
| 2024-09-24 | 4.99 | 5.15 | 4.96 | 5.13 | +3.01% | 139,795 | 70,808,602 |
| 2024-09-23 | 4.95 | 4.99 | 4.93 | 4.98 | 0% | 44,002 | 21,843,457 |
| 2024-09-20 | 4.99 | 5.02 | 4.93 | 4.98 | -0.6% | 70,412 | 35,026,365 |
| 2024-09-19 | 4.9 | 5.03 | 4.87 | 5.01 | +1.62% | 117,750 | 58,700,344 |
| 2024-09-18 | 4.9 | 4.93 | 4.75 | 4.93 | +0.41% | 108,886 | 52,637,559 |
| 2024-09-13 | 4.85 | 5.04 | 4.85 | 4.91 | +1.24% | 118,113 | 58,598,707 |
| 2024-09-12 | 4.87 | 4.9 | 4.84 | 4.85 | -0.21% | 35,319 | 17,202,184 |
| 2024-09-11 | 4.86 | 4.89 | 4.84 | 4.86 | -0.82% | 38,809 | 18,892,640 |
| 2024-09-10 | 4.85 | 4.92 | 4.81 | 4.9 | +1.03% | 54,489 | 26,539,151 |
| 2024-09-09 | 4.85 | 4.86 | 4.77 | 4.85 | -0.21% | 52,544 | 25,344,826 |
| 2024-09-06 | 4.95 | 4.96 | 4.86 | 4.86 | -1.82% | 51,852 | 25,404,768 |
| 2024-09-05 | 4.9 | 4.96 | 4.9 | 4.95 | +0.41% | 43,959 | 21,715,111 |
| 2024-09-04 | 4.95 | 4.98 | 4.91 | 4.93 | -1.4% | 59,576 | 29,380,941 |
| 2024-09-03 | 4.91 | 5 | 4.89 | 5 | +1.21% | 72,863 | 36,013,696 |
| 2024-09-02 | 5.04 | 5.06 | 4.93 | 4.94 | -2.18% | 75,085 | 37,514,314 |
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：