股票概览
5.76
+7.87%
+0.42
5.49
开盘价
5.81
最高价
5.36
最低价
622,736
成交量
数据更新至: 2024-09-30
技术指标
5.28
MA5 (5日均线)
5.00
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 | 5.49 | 5.81 | 5.36 | 5.76 | +7.87% | 622,736 | 349,128,227 |
| 2024-09-27 | 5.3 | 5.43 | 5.23 | 5.34 | +1.33% | 450,429 | 239,443,837 |
| 2024-09-26 | 5.13 | 5.27 | 5.06 | 5.27 | +2.73% | 277,533 | 143,085,449 |
| 2024-09-25 | 5.1 | 5.29 | 5.07 | 5.13 | +4.69% | 463,170 | 240,142,417 |
| 2024-09-24 | 4.68 | 4.97 | 4.68 | 4.9 | +4.93% | 248,637 | 119,849,010 |
| 2024-09-23 | 4.71 | 4.73 | 4.66 | 4.67 | -0.43% | 62,840 | 29,494,452 |
| 2024-09-20 | 4.7 | 4.72 | 4.65 | 4.69 | -0.64% | 56,816 | 26,586,579 |
| 2024-09-19 | 4.71 | 4.76 | 4.63 | 4.72 | +0.85% | 90,858 | 42,747,348 |
| 2024-09-18 | 4.82 | 4.82 | 4.64 | 4.68 | -2.3% | 90,428 | 42,528,827 |
| 2024-09-13 | 4.77 | 4.83 | 4.75 | 4.79 | +0.21% | 69,006 | 33,081,699 |
| 2024-09-12 | 4.79 | 4.83 | 4.78 | 4.78 | -0.62% | 66,746 | 32,076,348 |
| 2024-09-11 | 4.8 | 4.84 | 4.78 | 4.81 | -0.41% | 62,094 | 29,820,458 |
| 2024-09-10 | 4.77 | 4.84 | 4.72 | 4.83 | +0.84% | 132,875 | 63,467,387 |
| 2024-09-09 | 4.75 | 4.84 | 4.71 | 4.79 | +0.63% | 105,156 | 50,154,970 |
| 2024-09-06 | 4.86 | 4.95 | 4.75 | 4.76 | -1.86% | 101,689 | 49,040,486 |
| 2024-09-05 | 4.78 | 4.87 | 4.77 | 4.85 | +1.25% | 123,559 | 59,494,294 |
| 2024-09-04 | 4.78 | 4.86 | 4.76 | 4.79 | -0.42% | 125,044 | 60,194,196 |
| 2024-09-03 | 4.8 | 4.86 | 4.78 | 4.81 | +0.21% | 81,862 | 39,418,630 |
| 2024-09-02 | 4.79 | 4.84 | 4.74 | 4.8 | -0.62% | 108,602 | 52,084,146 |
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：