股票概览
5.98
+13.9%
+0.73
5.5
开盘价
6.17
最高价
5.32
最低价
458,126
成交量
数据更新至: 2024-09-30
技术指标
5.21
MA5 (5日均线)
5.01
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 | 6.17 | 5.32 | 5.98 | +13.9% | 458,126 | 260,663,776 |
| 2024-09-27 | 5.08 | 5.36 | 5.04 | 5.25 | +4.58% | 240,631 | 124,741,907 |
| 2024-09-26 | 4.89 | 5.02 | 4.88 | 5.02 | +2.03% | 131,486 | 65,241,073 |
| 2024-09-25 | 4.92 | 5.01 | 4.9 | 4.92 | +0.61% | 144,089 | 71,329,397 |
| 2024-09-24 | 4.83 | 4.91 | 4.75 | 4.89 | +1.45% | 111,065 | 53,944,651 |
| 2024-09-23 | 4.8 | 4.87 | 4.79 | 4.82 | -0.82% | 63,026 | 30,390,651 |
| 2024-09-20 | 4.94 | 4.97 | 4.83 | 4.86 | -0.82% | 101,860 | 49,734,708 |
| 2024-09-19 | 4.73 | 4.91 | 4.71 | 4.9 | +3.59% | 91,809 | 44,463,297 |
| 2024-09-18 | 4.76 | 4.8 | 4.63 | 4.73 | +0.21% | 53,734 | 25,304,444 |
| 2024-09-13 | 4.83 | 4.85 | 4.71 | 4.72 | -2.68% | 59,183 | 28,198,968 |
| 2024-09-12 | 4.82 | 4.91 | 4.79 | 4.85 | +0.41% | 76,999 | 37,502,717 |
| 2024-09-11 | 4.76 | 4.92 | 4.74 | 4.83 | +0.42% | 73,381 | 35,522,506 |
| 2024-09-10 | 4.7 | 4.83 | 4.67 | 4.81 | +2.34% | 65,139 | 31,032,834 |
| 2024-09-09 | 4.65 | 4.72 | 4.63 | 4.7 | +0.43% | 31,611 | 14,807,250 |
| 2024-09-06 | 4.84 | 4.84 | 4.68 | 4.68 | -3.31% | 56,056 | 26,581,575 |
| 2024-09-05 | 4.83 | 4.87 | 4.79 | 4.84 | +0.21% | 55,670 | 26,853,093 |
| 2024-09-04 | 4.79 | 4.86 | 4.73 | 4.83 | +0.63% | 49,878 | 24,021,576 |
| 2024-09-03 | 4.72 | 4.83 | 4.72 | 4.8 | +0.63% | 43,470 | 20,809,807 |
| 2024-09-02 | 4.78 | 4.88 | 4.76 | 4.77 | -0.83% | 64,500 | 31,095,714 |
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：