股票概览
5.34
+6.59%
+0.33
5.12
开盘价
5.41
最高价
5.05
最低价
825,276
成交量
数据更新至: 2024-09-30
技术指标
4.96
MA5 (5日均线)
4.75
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 | 5.12 | 5.41 | 5.05 | 5.34 | +6.59% | 825,276 | 431,282,049 |
| 2024-09-27 | 4.96 | 5.06 | 4.89 | 5.01 | +2.24% | 475,175 | 236,358,389 |
| 2024-09-26 | 4.76 | 4.9 | 4.69 | 4.9 | +2.3% | 360,684 | 173,012,850 |
| 2024-09-25 | 4.78 | 4.89 | 4.76 | 4.79 | +0.84% | 342,026 | 164,744,010 |
| 2024-09-24 | 4.57 | 4.76 | 4.56 | 4.75 | +4.17% | 324,821 | 151,321,978 |
| 2024-09-23 | 4.49 | 4.59 | 4.46 | 4.56 | +1.56% | 265,917 | 120,987,548 |
| 2024-09-20 | 4.52 | 4.55 | 4.45 | 4.49 | -1.1% | 189,758 | 85,256,048 |
| 2024-09-19 | 4.55 | 4.56 | 4.47 | 4.54 | 0% | 257,216 | 116,274,380 |
| 2024-09-18 | 4.54 | 4.55 | 4.45 | 4.54 | +0.22% | 149,827 | 67,378,628 |
| 2024-09-13 | 4.52 | 4.64 | 4.51 | 4.53 | -0.22% | 195,790 | 89,477,725 |
| 2024-09-12 | 4.45 | 4.57 | 4.45 | 4.54 | +2.02% | 261,321 | 118,092,651 |
| 2024-09-11 | 4.57 | 4.6 | 4.42 | 4.45 | -3.05% | 297,320 | 133,557,919 |
| 2024-09-10 | 4.7 | 4.73 | 4.53 | 4.59 | -2.55% | 275,381 | 126,292,256 |
| 2024-09-09 | 4.73 | 4.73 | 4.65 | 4.71 | -0.63% | 194,855 | 91,377,979 |
| 2024-09-06 | 4.76 | 4.81 | 4.7 | 4.74 | -0.63% | 178,186 | 84,541,067 |
| 2024-09-05 | 4.76 | 4.78 | 4.69 | 4.77 | +0.42% | 156,375 | 74,191,396 |
| 2024-09-04 | 4.73 | 4.81 | 4.69 | 4.75 | -0.63% | 159,682 | 76,041,025 |
| 2024-09-03 | 4.84 | 4.87 | 4.72 | 4.78 | -0.62% | 232,839 | 111,448,543 |
| 2024-09-02 | 4.71 | 4.9 | 4.65 | 4.81 | +2.12% | 440,094 | 212,501,372 |
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：