股票概览
5.6
+7.69%
+0.4
5.3
开盘价
5.64
最高价
5.3
最低价
591,351
成交量
数据更新至: 2024-09-30
技术指标
5.18
MA5 (5日均线)
5.05
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 | 5.3 | 5.64 | 5.3 | 5.6 | +7.69% | 591,351 | 324,303,178 |
| 2024-09-27 | 5.15 | 5.3 | 5.14 | 5.2 | +1.96% | 293,343 | 152,674,594 |
| 2024-09-26 | 4.97 | 5.1 | 4.95 | 5.1 | +2.2% | 202,022 | 101,892,067 |
| 2024-09-25 | 5.05 | 5.1 | 4.98 | 4.99 | -0.2% | 186,444 | 94,009,738 |
| 2024-09-24 | 4.93 | 5.04 | 4.92 | 5 | +1.42% | 208,370 | 103,923,048 |
| 2024-09-23 | 4.95 | 5 | 4.9 | 4.93 | -0.4% | 137,165 | 67,921,993 |
| 2024-09-20 | 4.91 | 4.97 | 4.89 | 4.95 | +0.81% | 139,331 | 68,760,439 |
| 2024-09-19 | 4.92 | 4.96 | 4.87 | 4.91 | -0.41% | 161,325 | 79,223,684 |
| 2024-09-18 | 4.86 | 4.95 | 4.85 | 4.93 | +1.23% | 168,014 | 82,458,506 |
| 2024-09-13 | 4.91 | 4.95 | 4.86 | 4.87 | -0.81% | 150,284 | 73,571,244 |
| 2024-09-12 | 4.89 | 4.97 | 4.85 | 4.91 | +0.82% | 196,373 | 96,547,356 |
| 2024-09-11 | 4.81 | 4.93 | 4.77 | 4.87 | +0.83% | 250,295 | 121,860,274 |
| 2024-09-10 | 4.68 | 4.84 | 4.66 | 4.83 | +2.99% | 235,089 | 111,609,295 |
| 2024-09-09 | 4.64 | 4.73 | 4.62 | 4.69 | +0.86% | 176,025 | 82,615,844 |
| 2024-09-06 | 4.63 | 4.72 | 4.63 | 4.65 | 0% | 159,721 | 74,690,073 |
| 2024-09-05 | 4.66 | 4.68 | 4.62 | 4.65 | +0.22% | 137,352 | 63,832,949 |
| 2024-09-04 | 4.55 | 4.67 | 4.53 | 4.64 | +1.53% | 156,368 | 72,258,567 |
| 2024-09-03 | 4.47 | 4.57 | 4.47 | 4.57 | +1.78% | 141,034 | 64,082,330 |
| 2024-09-02 | 4.49 | 4.56 | 4.48 | 4.49 | +0.22% | 185,404 | 83,839,287 |
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：