股票概览
5.14
+7.08%
+0.34
5.04
开盘价
5.22
最高价
4.92
最低价
271,039
成交量
数据更新至: 2024-09-30
技术指标
4.64
MA5 (5日均线)
4.33
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 | 5.04 | 5.22 | 4.92 | 5.14 | +7.08% | 271,039 | 137,960,077 |
| 2024-09-27 | 4.61 | 4.9 | 4.55 | 4.8 | +4.8% | 192,490 | 90,595,522 |
| 2024-09-26 | 4.42 | 4.65 | 4.38 | 4.58 | +4.81% | 198,792 | 90,193,035 |
| 2024-09-25 | 4.37 | 4.53 | 4.32 | 4.37 | +1.39% | 194,658 | 85,723,117 |
| 2024-09-24 | 4.33 | 4.5 | 4.16 | 4.31 | +1.41% | 227,732 | 97,483,747 |
| 2024-09-23 | 4.02 | 4.45 | 4.01 | 4.25 | +4.68% | 179,673 | 75,787,560 |
| 2024-09-20 | 4.02 | 4.07 | 4 | 4.06 | +1% | 43,443 | 17,542,229 |
| 2024-09-19 | 3.86 | 4.04 | 3.86 | 4.02 | +4.42% | 54,474 | 21,655,692 |
| 2024-09-18 | 3.97 | 3.97 | 3.78 | 3.85 | -1.79% | 33,948 | 13,074,730 |
| 2024-09-13 | 3.92 | 4 | 3.9 | 3.92 | 0% | 39,197 | 15,464,440 |
| 2024-09-12 | 3.88 | 3.95 | 3.86 | 3.92 | +1.82% | 38,921 | 15,269,456 |
| 2024-09-11 | 3.91 | 3.93 | 3.84 | 3.85 | -1.79% | 22,450 | 8,692,921 |
| 2024-09-10 | 3.89 | 3.93 | 3.84 | 3.92 | +0.77% | 27,484 | 10,664,805 |
| 2024-09-09 | 3.86 | 3.9 | 3.82 | 3.89 | +0.78% | 27,948 | 10,808,190 |
| 2024-09-06 | 3.91 | 3.93 | 3.85 | 3.86 | -1.03% | 25,619 | 9,945,861 |
| 2024-09-05 | 3.88 | 3.92 | 3.88 | 3.9 | +0.26% | 22,255 | 8,675,427 |
| 2024-09-04 | 3.93 | 3.94 | 3.86 | 3.89 | -1.02% | 30,969 | 12,062,316 |
| 2024-09-03 | 3.94 | 3.98 | 3.9 | 3.93 | -0.25% | 31,030 | 12,210,447 |
| 2024-09-02 | 3.91 | 4 | 3.91 | 3.94 | 0% | 54,363 | 21,501,101 |
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：