股票概览
6.06
+13.06%
+0.7
5.49
开盘价
6.14
最高价
5.41
最低价
360,537
成交量
数据更新至: 2024-09-30
技术指标
5.30
MA5 (5日均线)
5.08
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 | 6.14 | 5.41 | 6.06 | +13.06% | 360,537 | 208,338,488 |
| 2024-09-27 | 5.15 | 5.44 | 5.07 | 5.36 | +4.48% | 218,892 | 114,818,059 |
| 2024-09-26 | 5.03 | 5.14 | 4.98 | 5.13 | +1.79% | 97,668 | 49,366,354 |
| 2024-09-25 | 4.94 | 5.12 | 4.9 | 5.04 | +2.23% | 116,974 | 59,104,926 |
| 2024-09-24 | 4.86 | 4.94 | 4.83 | 4.93 | +2.07% | 68,206 | 33,462,893 |
| 2024-09-23 | 4.89 | 4.9 | 4.81 | 4.83 | -1.23% | 46,382 | 22,490,733 |
| 2024-09-20 | 4.95 | 4.95 | 4.84 | 4.89 | -0.81% | 46,670 | 22,856,846 |
| 2024-09-19 | 4.82 | 4.94 | 4.78 | 4.93 | +2.28% | 72,313 | 35,381,643 |
| 2024-09-18 | 4.8 | 4.84 | 4.71 | 4.82 | +0.63% | 64,631 | 30,835,104 |
| 2024-09-13 | 4.89 | 4.94 | 4.78 | 4.79 | -2.44% | 53,249 | 25,709,484 |
| 2024-09-12 | 4.83 | 4.94 | 4.83 | 4.91 | +1.24% | 56,302 | 27,622,683 |
| 2024-09-11 | 4.83 | 4.91 | 4.82 | 4.85 | 0% | 58,058 | 28,251,033 |
| 2024-09-10 | 4.8 | 4.86 | 4.75 | 4.85 | +0.41% | 64,576 | 31,052,762 |
| 2024-09-09 | 4.8 | 4.87 | 4.75 | 4.83 | 0% | 62,613 | 30,101,183 |
| 2024-09-06 | 4.92 | 4.93 | 4.81 | 4.83 | -1.83% | 65,248 | 31,717,340 |
| 2024-09-05 | 4.9 | 4.95 | 4.87 | 4.92 | +0.82% | 54,769 | 26,938,925 |
| 2024-09-04 | 4.92 | 4.96 | 4.87 | 4.88 | -1.01% | 60,937 | 29,950,537 |
| 2024-09-03 | 4.88 | 4.95 | 4.81 | 4.93 | +1.23% | 66,899 | 32,764,447 |
| 2024-09-02 | 4.89 | 5 | 4.84 | 4.87 | -1.02% | 89,299 | 43,988,095 |
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：