股票概览
5.75
+9.94%
+0.52
5.26
开盘价
5.75
最高价
5.14
最低价
731,400
成交量
数据更新至: 2024-09-30
技术指标
5.20
MA5 (5日均线)
5.06
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 | 5.26 | 5.75 | 5.14 | 5.75 | +9.94% | 731,400 | 398,990,975 |
| 2024-09-27 | 5.1 | 5.46 | 5.06 | 5.23 | +2.15% | 560,752 | 290,772,646 |
| 2024-09-26 | 4.83 | 5.3 | 4.78 | 5.12 | +3.64% | 485,681 | 246,978,192 |
| 2024-09-25 | 5 | 5.19 | 4.9 | 4.94 | -0.6% | 495,088 | 250,071,112 |
| 2024-09-24 | 4.9 | 5.01 | 4.74 | 4.97 | -1.39% | 460,213 | 225,815,102 |
| 2024-09-23 | 4.95 | 5.08 | 4.74 | 5.04 | +1.2% | 504,579 | 249,470,445 |
| 2024-09-20 | 5.07 | 5.32 | 4.88 | 4.98 | -2.35% | 692,192 | 349,193,246 |
| 2024-09-19 | 4.68 | 5.1 | 4.66 | 5.1 | +9.91% | 488,092 | 239,549,469 |
| 2024-09-18 | 4.76 | 4.92 | 4.58 | 4.64 | -4.53% | 519,723 | 243,362,419 |
| 2024-09-13 | 4.39 | 4.86 | 4.27 | 4.86 | +9.95% | 549,481 | 252,753,149 |
| 2024-09-12 | 4.41 | 4.44 | 4.31 | 4.42 | +0.23% | 255,862 | 111,748,693 |
| 2024-09-11 | 4.47 | 4.58 | 4.39 | 4.41 | -2.43% | 295,515 | 131,375,154 |
| 2024-09-10 | 4.43 | 4.54 | 4.34 | 4.52 | -1.74% | 400,815 | 177,232,317 |
| 2024-09-09 | 4.46 | 4.8 | 4.34 | 4.6 | +4.55% | 768,623 | 348,689,906 |
| 2024-09-06 | 4.01 | 4.4 | 4.01 | 4.4 | +10% | 232,514 | 100,602,379 |
| 2024-09-05 | 3.98 | 4.05 | 3.95 | 4 | +0.5% | 171,761 | 68,822,147 |
| 2024-09-04 | 4.12 | 4.14 | 3.97 | 3.98 | -4.33% | 237,537 | 95,713,071 |
| 2024-09-03 | 4.13 | 4.23 | 4.09 | 4.16 | -0.48% | 200,445 | 82,965,529 |
| 2024-09-02 | 4.21 | 4.32 | 4.13 | 4.18 | -2.56% | 251,608 | 106,048,787 |
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：