股票概览
5.5
+14.82%
+0.71
5
开盘价
5.58
最高价
4.94
最低价
1,361,920
成交量
数据更新至: 2024-09-30
技术指标
4.74
MA5 (5日均线)
4.44
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 | 5.58 | 4.94 | 5.5 | +14.82% | 1,361,920 | 716,933,743 |
| 2024-09-27 | 4.68 | 4.88 | 4.6 | 4.79 | +4.36% | 883,394 | 418,441,588 |
| 2024-09-26 | 4.45 | 4.59 | 4.43 | 4.59 | +2.91% | 593,909 | 267,610,601 |
| 2024-09-25 | 4.4 | 4.58 | 4.35 | 4.46 | +2.53% | 709,853 | 318,288,573 |
| 2024-09-24 | 4.19 | 4.35 | 4.17 | 4.35 | +3.57% | 477,403 | 204,116,623 |
| 2024-09-23 | 4.21 | 4.27 | 4.15 | 4.2 | -0.24% | 251,167 | 106,117,871 |
| 2024-09-20 | 4.16 | 4.24 | 4.14 | 4.21 | +1.2% | 276,954 | 116,367,210 |
| 2024-09-19 | 4.07 | 4.19 | 4.03 | 4.16 | +2.72% | 259,576 | 107,383,377 |
| 2024-09-18 | 4.11 | 4.13 | 3.99 | 4.05 | -1.22% | 179,355 | 72,500,217 |
| 2024-09-13 | 4.17 | 4.21 | 4.1 | 4.1 | -1.68% | 179,877 | 74,461,204 |
| 2024-09-12 | 4.18 | 4.24 | 4.17 | 4.17 | -0.24% | 186,009 | 78,137,047 |
| 2024-09-11 | 4.22 | 4.23 | 4.13 | 4.18 | -1.42% | 193,117 | 80,600,113 |
| 2024-09-10 | 4.14 | 4.26 | 4.03 | 4.24 | +2.66% | 354,181 | 147,186,200 |
| 2024-09-09 | 4.13 | 4.19 | 4.1 | 4.13 | -0.48% | 218,935 | 90,613,754 |
| 2024-09-06 | 4.25 | 4.27 | 4.14 | 4.15 | -2.81% | 322,660 | 135,633,708 |
| 2024-09-05 | 4.19 | 4.31 | 4.19 | 4.27 | +2.4% | 440,503 | 187,719,930 |
| 2024-09-04 | 4.23 | 4.23 | 4.15 | 4.17 | -2.57% | 321,678 | 134,556,684 |
| 2024-09-03 | 4.13 | 4.3 | 4.13 | 4.28 | +3.38% | 469,358 | 197,928,998 |
| 2024-09-02 | 4.3 | 4.34 | 4.12 | 4.14 | -2.82% | 407,367 | 171,392,391 |
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：