股票概览
5.48
+8.09%
+0.41
5.53
开盘价
5.58
最高价
5.17
最低价
285,838
成交量
数据更新至: 2024-09-30
技术指标
5.00
MA5 (5日均线)
4.70
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 | 5.53 | 5.58 | 5.17 | 5.48 | +8.09% | 285,838 | 155,413,818 |
| 2024-09-27 | 4.99 | 5.15 | 4.89 | 5.07 | +1.6% | 154,905 | 77,608,627 |
| 2024-09-26 | 4.85 | 5 | 4.81 | 4.99 | +4.18% | 153,549 | 75,316,969 |
| 2024-09-25 | 4.78 | 5.06 | 4.69 | 4.79 | +2.79% | 157,940 | 76,799,605 |
| 2024-09-24 | 4.41 | 4.71 | 4.41 | 4.66 | +5.19% | 76,493 | 35,043,292 |
| 2024-09-23 | 4.43 | 4.44 | 4.38 | 4.43 | 0% | 15,979 | 7,054,625 |
| 2024-09-20 | 4.46 | 4.47 | 4.41 | 4.43 | -0.45% | 26,974 | 11,957,420 |
| 2024-09-19 | 4.31 | 4.47 | 4.29 | 4.45 | +4.22% | 38,134 | 16,759,977 |
| 2024-09-18 | 4.39 | 4.43 | 4.19 | 4.27 | -2.73% | 34,906 | 14,927,180 |
| 2024-09-13 | 4.4 | 4.47 | 4.37 | 4.39 | -0.45% | 30,926 | 13,653,481 |
| 2024-09-12 | 4.33 | 4.46 | 4.33 | 4.41 | +1.85% | 41,061 | 18,089,810 |
| 2024-09-11 | 4.36 | 4.38 | 4.31 | 4.33 | -0.92% | 19,057 | 8,285,816 |
| 2024-09-10 | 4.35 | 4.43 | 4.3 | 4.37 | +0.46% | 25,902 | 11,303,242 |
| 2024-09-09 | 4.32 | 4.38 | 4.27 | 4.35 | +0.46% | 23,768 | 10,317,374 |
| 2024-09-06 | 4.41 | 4.42 | 4.33 | 4.33 | -1.59% | 27,518 | 12,005,578 |
| 2024-09-05 | 4.37 | 4.41 | 4.36 | 4.4 | +1.15% | 24,100 | 10,566,898 |
| 2024-09-04 | 4.41 | 4.42 | 4.35 | 4.35 | -1.58% | 29,662 | 12,979,265 |
| 2024-09-03 | 4.4 | 4.45 | 4.37 | 4.42 | +0.45% | 33,691 | 14,838,938 |
| 2024-09-02 | 4.48 | 4.53 | 4.39 | 4.4 | -1.79% | 41,266 | 18,446,009 |
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：