股票概览
5.19
+9.96%
+0.47
5
开盘价
5.19
最高价
5
最低价
1,115,337
成交量
数据更新至: 2024-09-30
技术指标
4.60
MA5 (5日均线)
4.30
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 | 5.19 | 5 | 5.19 | +9.96% | 1,115,337 | 572,476,152 |
| 2024-09-27 | 4.55 | 4.83 | 4.55 | 4.72 | +5.12% | 797,690 | 373,369,498 |
| 2024-09-26 | 4.3 | 4.49 | 4.27 | 4.49 | +3.94% | 521,578 | 229,947,924 |
| 2024-09-25 | 4.33 | 4.48 | 4.29 | 4.32 | +0.7% | 611,172 | 267,815,746 |
| 2024-09-24 | 4.06 | 4.29 | 4.06 | 4.29 | +5.93% | 513,468 | 215,534,983 |
| 2024-09-23 | 4.02 | 4.07 | 4.01 | 4.05 | +0.25% | 135,120 | 54,569,726 |
| 2024-09-20 | 4.08 | 4.08 | 4.01 | 4.04 | -0.74% | 162,148 | 65,455,119 |
| 2024-09-19 | 3.95 | 4.13 | 3.92 | 4.07 | +3.83% | 355,145 | 143,507,147 |
| 2024-09-18 | 3.92 | 3.97 | 3.82 | 3.92 | 0% | 201,667 | 78,511,413 |
| 2024-09-13 | 3.97 | 3.98 | 3.91 | 3.92 | -0.76% | 175,142 | 69,065,899 |
| 2024-09-12 | 3.94 | 4.01 | 3.92 | 3.95 | +0.25% | 164,915 | 65,319,978 |
| 2024-09-11 | 3.9 | 3.96 | 3.88 | 3.94 | +0.51% | 198,588 | 77,931,450 |
| 2024-09-10 | 3.92 | 3.95 | 3.83 | 3.92 | 0% | 231,547 | 89,951,768 |
| 2024-09-09 | 3.95 | 3.97 | 3.89 | 3.92 | -1.26% | 234,140 | 91,830,538 |
| 2024-09-06 | 4.03 | 4.05 | 3.96 | 3.97 | -1.73% | 159,795 | 63,866,100 |
| 2024-09-05 | 4.06 | 4.12 | 4.01 | 4.04 | -0.25% | 226,718 | 91,787,638 |
| 2024-09-04 | 4.07 | 4.11 | 4.03 | 4.05 | -0.49% | 200,377 | 81,588,233 |
| 2024-09-03 | 3.98 | 4.13 | 3.97 | 4.07 | +2.01% | 309,965 | 126,017,665 |
| 2024-09-02 | 4.04 | 4.07 | 3.98 | 3.99 | -0.75% | 323,648 | 130,102,658 |
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：