股票概览
5.76
+9.09%
+0.48
5.48
开盘价
5.77
最高价
5.36
最低价
623,320
成交量
数据更新至: 2024-09-30
技术指标
5.19
MA5 (5日均线)
4.94
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 | 5.48 | 5.77 | 5.36 | 5.76 | +9.09% | 623,320 | 348,096,118 |
| 2024-09-27 | 5.18 | 5.38 | 5.16 | 5.28 | +3.33% | 358,759 | 188,129,766 |
| 2024-09-26 | 4.9 | 5.11 | 4.9 | 5.11 | +4.07% | 257,840 | 129,405,187 |
| 2024-09-25 | 4.94 | 5.03 | 4.9 | 4.91 | +0.2% | 220,071 | 109,266,777 |
| 2024-09-24 | 4.72 | 4.9 | 4.71 | 4.9 | +4.48% | 211,924 | 102,241,640 |
| 2024-09-23 | 4.71 | 4.77 | 4.68 | 4.69 | -0.85% | 92,452 | 43,533,777 |
| 2024-09-20 | 4.77 | 4.78 | 4.68 | 4.73 | -0.63% | 111,070 | 52,431,853 |
| 2024-09-19 | 4.63 | 4.79 | 4.58 | 4.76 | +4.39% | 177,906 | 83,779,970 |
| 2024-09-18 | 4.67 | 4.7 | 4.49 | 4.56 | -2.56% | 139,508 | 63,668,486 |
| 2024-09-13 | 4.71 | 4.74 | 4.65 | 4.68 | -0.85% | 123,275 | 57,831,267 |
| 2024-09-12 | 4.66 | 4.83 | 4.65 | 4.72 | +1.07% | 161,741 | 77,171,559 |
| 2024-09-11 | 4.75 | 4.75 | 4.62 | 4.67 | -1.48% | 110,542 | 51,677,621 |
| 2024-09-10 | 4.79 | 4.83 | 4.65 | 4.74 | -1.04% | 139,500 | 65,877,224 |
| 2024-09-09 | 4.65 | 4.83 | 4.6 | 4.79 | +1.05% | 160,536 | 76,391,438 |
| 2024-09-06 | 4.83 | 4.84 | 4.73 | 4.74 | -1.04% | 113,962 | 54,338,063 |
| 2024-09-05 | 4.72 | 4.81 | 4.71 | 4.79 | +1.48% | 135,038 | 64,608,884 |
| 2024-09-04 | 4.84 | 4.91 | 4.7 | 4.72 | -2.68% | 185,153 | 88,668,142 |
| 2024-09-03 | 4.77 | 4.88 | 4.76 | 4.85 | +1.46% | 134,504 | 65,106,458 |
| 2024-09-02 | 4.87 | 4.93 | 4.76 | 4.78 | -2.65% | 163,043 | 79,206,632 |
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：