股票概览
5.53
+12.4%
+0.61
5.09
开盘价
5.61
最高价
4.96
最低价
170,109
成交量
数据更新至: 2024-09-30
技术指标
4.85
MA5 (5日均线)
4.60
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 | 5.09 | 5.61 | 4.96 | 5.53 | +12.4% | 170,109 | 90,315,859 |
| 2024-09-27 | 4.74 | 4.99 | 4.74 | 4.92 | +4.68% | 48,149 | 23,433,508 |
| 2024-09-26 | 4.56 | 4.7 | 4.56 | 4.7 | +2.62% | 21,828 | 10,142,959 |
| 2024-09-25 | 4.56 | 4.69 | 4.55 | 4.58 | +1.1% | 29,478 | 13,648,644 |
| 2024-09-24 | 4.35 | 4.53 | 4.35 | 4.53 | +4.38% | 27,464 | 12,279,678 |
| 2024-09-23 | 4.33 | 4.41 | 4.32 | 4.34 | -0.46% | 12,202 | 5,307,432 |
| 2024-09-20 | 4.43 | 4.46 | 4.35 | 4.36 | -1.58% | 15,366 | 6,733,907 |
| 2024-09-19 | 4.35 | 4.46 | 4.23 | 4.43 | +3.26% | 25,596 | 11,204,548 |
| 2024-09-18 | 4.37 | 4.37 | 4.2 | 4.29 | -1.38% | 17,896 | 7,637,090 |
| 2024-09-13 | 4.44 | 4.46 | 4.35 | 4.35 | -1.58% | 14,542 | 6,373,188 |
| 2024-09-12 | 4.42 | 4.49 | 4.41 | 4.42 | -0.23% | 14,336 | 6,377,886 |
| 2024-09-11 | 4.49 | 4.49 | 4.4 | 4.43 | -1.12% | 11,031 | 4,903,259 |
| 2024-09-10 | 4.51 | 4.55 | 4.4 | 4.48 | -0.67% | 15,358 | 6,843,116 |
| 2024-09-09 | 4.51 | 4.54 | 4.45 | 4.51 | -0.22% | 18,522 | 8,317,617 |
| 2024-09-06 | 4.61 | 4.63 | 4.51 | 4.52 | -2.16% | 15,789 | 7,193,696 |
| 2024-09-05 | 4.61 | 4.65 | 4.6 | 4.62 | +0.22% | 13,977 | 6,451,953 |
| 2024-09-04 | 4.6 | 4.67 | 4.57 | 4.61 | +0.44% | 18,740 | 8,649,326 |
| 2024-09-03 | 4.62 | 4.66 | 4.57 | 4.59 | -0.86% | 13,060 | 6,026,461 |
| 2024-09-02 | 4.64 | 4.66 | 4.56 | 4.63 | -0.64% | 41,872 | 19,220,435 |
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：