股票概览
6.2
+17.65%
+0.93
5.52
开盘价
6.22
最高价
5.48
最低价
2,757,379
成交量
数据更新至: 2024-09-30
技术指标
5.21
MA5 (5日均线)
4.92
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 | 5.52 | 6.22 | 5.48 | 6.2 | +17.65% | 2,757,379 | 1,609,629,113 |
| 2024-09-27 | 5.05 | 5.37 | 5.01 | 5.27 | +6.25% | 1,660,494 | 858,281,317 |
| 2024-09-26 | 4.81 | 4.96 | 4.78 | 4.96 | +2.9% | 1,092,831 | 532,470,476 |
| 2024-09-25 | 4.82 | 4.95 | 4.8 | 4.82 | +0.21% | 1,206,524 | 587,224,844 |
| 2024-09-24 | 4.66 | 4.82 | 4.61 | 4.81 | +3% | 1,094,183 | 517,510,791 |
| 2024-09-23 | 4.63 | 4.76 | 4.55 | 4.67 | +1.74% | 818,518 | 383,413,855 |
| 2024-09-20 | 4.65 | 4.69 | 4.55 | 4.59 | -1.29% | 643,211 | 296,773,051 |
| 2024-09-19 | 4.62 | 4.7 | 4.56 | 4.65 | +1.97% | 641,215 | 297,311,599 |
| 2024-09-18 | 4.63 | 4.67 | 4.48 | 4.56 | -1.51% | 582,609 | 265,123,314 |
| 2024-09-13 | 4.69 | 4.73 | 4.63 | 4.63 | -1.91% | 661,537 | 308,965,019 |
| 2024-09-12 | 4.84 | 4.85 | 4.7 | 4.72 | -1.67% | 801,238 | 381,428,914 |
| 2024-09-11 | 4.9 | 4.93 | 4.77 | 4.8 | -4.38% | 1,220,930 | 590,696,799 |
| 2024-09-10 | 4.89 | 5.03 | 4.71 | 5.02 | +3.93% | 1,636,485 | 800,765,243 |
| 2024-09-09 | 4.95 | 4.99 | 4.81 | 4.83 | 0% | 1,267,920 | 620,659,167 |
| 2024-09-06 | 5 | 5.02 | 4.8 | 4.83 | -3.59% | 1,262,835 | 616,639,530 |
| 2024-09-05 | 5.06 | 5.1 | 4.93 | 5.01 | -3.47% | 1,689,076 | 844,430,382 |
| 2024-09-04 | 5.42 | 5.6 | 5.03 | 5.19 | -4.77% | 2,349,664 | 1,228,153,065 |
| 2024-09-03 | 5.3 | 5.58 | 5.25 | 5.45 | -1.8% | 2,295,674 | 1,244,654,934 |
| 2024-09-02 | 5.47 | 5.74 | 5.42 | 5.55 | +1.46% | 3,792,260 | 2,110,725,151 |
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：