股票概览
5.73
+15.29%
+0.76
5.18
开盘价
5.83
最高价
5.05
最低价
443,617
成交量
数据更新至: 2024-09-30
技术指标
4.90
MA5 (5日均线)
4.65
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 | 5.18 | 5.83 | 5.05 | 5.73 | +15.29% | 443,617 | 240,419,262 |
| 2024-09-27 | 4.73 | 5.03 | 4.72 | 4.97 | +6.2% | 238,624 | 116,165,185 |
| 2024-09-26 | 4.57 | 4.68 | 4.53 | 4.68 | +2.41% | 117,046 | 54,097,015 |
| 2024-09-25 | 4.56 | 4.7 | 4.55 | 4.57 | +0.88% | 141,624 | 65,559,463 |
| 2024-09-24 | 4.42 | 4.53 | 4.38 | 4.53 | +3.19% | 113,451 | 50,812,167 |
| 2024-09-23 | 4.43 | 4.45 | 4.37 | 4.39 | -0.68% | 53,911 | 23,763,184 |
| 2024-09-20 | 4.49 | 4.49 | 4.38 | 4.42 | -1.34% | 66,591 | 29,449,347 |
| 2024-09-19 | 4.38 | 4.49 | 4.37 | 4.48 | +2.28% | 87,267 | 38,853,936 |
| 2024-09-18 | 4.35 | 4.4 | 4.27 | 4.38 | +0.46% | 72,805 | 31,540,363 |
| 2024-09-13 | 4.44 | 4.47 | 4.35 | 4.36 | -2.02% | 63,343 | 27,831,745 |
| 2024-09-12 | 4.44 | 4.53 | 4.44 | 4.45 | 0% | 75,284 | 33,830,262 |
| 2024-09-11 | 4.47 | 4.52 | 4.42 | 4.45 | -0.45% | 59,987 | 26,789,788 |
| 2024-09-10 | 4.42 | 4.48 | 4.38 | 4.47 | +1.13% | 72,530 | 32,133,986 |
| 2024-09-09 | 4.34 | 4.44 | 4.3 | 4.42 | +1.38% | 70,399 | 30,915,946 |
| 2024-09-06 | 4.52 | 4.52 | 4.36 | 4.36 | -2.46% | 74,984 | 33,072,620 |
| 2024-09-05 | 4.5 | 4.53 | 4.44 | 4.47 | -0.89% | 82,801 | 37,112,716 |
| 2024-09-04 | 4.48 | 4.57 | 4.45 | 4.51 | -0.22% | 68,240 | 30,797,198 |
| 2024-09-03 | 4.51 | 4.56 | 4.48 | 4.52 | +0.22% | 65,050 | 29,398,996 |
| 2024-09-02 | 4.58 | 4.62 | 4.51 | 4.51 | -1.53% | 92,079 | 42,038,848 |
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：