股票概览
5.23
+8.28%
+0.4
5
开盘价
5.25
最高价
4.89
最低价
673,794
成交量
数据更新至: 2024-09-30
技术指标
4.72
MA5 (5日均线)
4.52
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 | 5.25 | 4.89 | 5.23 | +8.28% | 673,794 | 343,388,748 |
| 2024-09-27 | 4.69 | 4.89 | 4.65 | 4.83 | +4.55% | 451,132 | 215,042,308 |
| 2024-09-26 | 4.46 | 4.63 | 4.44 | 4.62 | +2.9% | 346,654 | 158,367,851 |
| 2024-09-25 | 4.43 | 4.58 | 4.41 | 4.49 | +1.81% | 307,253 | 138,623,419 |
| 2024-09-24 | 4.29 | 4.41 | 4.23 | 4.41 | +2.8% | 249,807 | 108,525,804 |
| 2024-09-23 | 4.32 | 4.34 | 4.26 | 4.29 | -0.69% | 139,096 | 59,773,439 |
| 2024-09-20 | 4.42 | 4.45 | 4.3 | 4.32 | -1.59% | 157,694 | 68,660,398 |
| 2024-09-19 | 4.26 | 4.45 | 4.24 | 4.39 | +3.54% | 190,081 | 82,918,980 |
| 2024-09-18 | 4.4 | 4.43 | 4.21 | 4.24 | -3.85% | 210,902 | 90,305,082 |
| 2024-09-13 | 4.46 | 4.49 | 4.38 | 4.41 | -1.78% | 150,345 | 66,735,477 |
| 2024-09-12 | 4.56 | 4.62 | 4.47 | 4.49 | -1.54% | 184,087 | 83,369,063 |
| 2024-09-11 | 4.57 | 4.67 | 4.54 | 4.56 | -0.87% | 190,503 | 87,407,818 |
| 2024-09-10 | 4.59 | 4.66 | 4.52 | 4.6 | -0.22% | 284,548 | 130,670,103 |
| 2024-09-09 | 4.5 | 4.77 | 4.44 | 4.61 | +0.66% | 528,024 | 243,409,425 |
| 2024-09-06 | 4.45 | 4.79 | 4.44 | 4.58 | +3.62% | 566,873 | 261,409,745 |
| 2024-09-05 | 4.31 | 4.44 | 4.31 | 4.42 | +2.79% | 250,278 | 110,108,658 |
| 2024-09-04 | 4.29 | 4.36 | 4.27 | 4.3 | -0.92% | 119,962 | 51,730,755 |
| 2024-09-03 | 4.31 | 4.37 | 4.29 | 4.34 | +0.7% | 145,466 | 62,930,413 |
| 2024-09-02 | 4.37 | 4.44 | 4.3 | 4.31 | -1.6% | 145,144 | 63,399,157 |
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：