股票概览
5.45
+9%
+0.45
5.18
开盘价
5.46
最高价
5.09
最低价
1,227,985
成交量
数据更新至: 2024-09-30
技术指标
4.90
MA5 (5日均线)
4.61
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 | 5.18 | 5.46 | 5.09 | 5.45 | +9% | 1,227,985 | 649,425,783 |
| 2024-09-27 | 4.95 | 5.07 | 4.88 | 5 | +3.73% | 745,603 | 370,160,089 |
| 2024-09-26 | 4.65 | 4.82 | 4.63 | 4.82 | +3.43% | 390,572 | 185,135,984 |
| 2024-09-25 | 4.78 | 4.83 | 4.64 | 4.66 | +1.97% | 544,861 | 256,656,442 |
| 2024-09-24 | 4.38 | 4.58 | 4.38 | 4.57 | +4.82% | 412,560 | 185,223,611 |
| 2024-09-23 | 4.32 | 4.38 | 4.31 | 4.36 | +0.69% | 122,503 | 53,357,787 |
| 2024-09-20 | 4.38 | 4.38 | 4.28 | 4.33 | -1.14% | 166,488 | 72,006,478 |
| 2024-09-19 | 4.29 | 4.39 | 4.27 | 4.38 | +2.82% | 239,994 | 104,114,739 |
| 2024-09-18 | 4.26 | 4.28 | 4.17 | 4.26 | 0% | 194,522 | 82,071,487 |
| 2024-09-13 | 4.34 | 4.36 | 4.25 | 4.26 | -1.84% | 151,170 | 65,077,000 |
| 2024-09-12 | 4.32 | 4.43 | 4.32 | 4.34 | +0.23% | 200,088 | 87,653,178 |
| 2024-09-11 | 4.32 | 4.39 | 4.27 | 4.33 | +0.23% | 162,893 | 70,645,885 |
| 2024-09-10 | 4.36 | 4.37 | 4.22 | 4.32 | -0.92% | 212,431 | 91,140,547 |
| 2024-09-09 | 4.41 | 4.41 | 4.33 | 4.36 | -1.58% | 202,729 | 88,343,462 |
| 2024-09-06 | 4.47 | 4.49 | 4.43 | 4.43 | -1.12% | 146,451 | 65,213,587 |
| 2024-09-05 | 4.42 | 4.49 | 4.42 | 4.48 | +1.13% | 150,783 | 67,309,059 |
| 2024-09-04 | 4.44 | 4.47 | 4.42 | 4.43 | -1.12% | 143,202 | 63,612,277 |
| 2024-09-03 | 4.41 | 4.48 | 4.4 | 4.48 | +1.59% | 221,865 | 98,731,617 |
| 2024-09-02 | 4.6 | 4.61 | 4.41 | 4.41 | -3.71% | 443,577 | 199,530,278 |
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：