股票概览
5.58
+11.38%
+0.57
5.19
开盘价
5.75
最高价
5.02
最低价
388,426
成交量
数据更新至: 2024-09-30
技术指标
4.94
MA5 (5日均线)
4.73
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 | 5.19 | 5.75 | 5.02 | 5.58 | +11.38% | 388,426 | 209,088,828 |
| 2024-09-27 | 4.85 | 5.08 | 4.79 | 5.01 | +4.81% | 134,288 | 66,183,885 |
| 2024-09-26 | 4.68 | 4.78 | 4.66 | 4.78 | +2.36% | 74,468 | 35,219,040 |
| 2024-09-25 | 4.68 | 4.77 | 4.64 | 4.67 | +0.65% | 90,550 | 42,650,925 |
| 2024-09-24 | 4.53 | 4.64 | 4.5 | 4.64 | +2.65% | 65,762 | 30,147,292 |
| 2024-09-23 | 4.57 | 4.59 | 4.49 | 4.52 | -1.09% | 45,934 | 20,804,586 |
| 2024-09-20 | 4.58 | 4.61 | 4.48 | 4.57 | -1.08% | 64,340 | 29,201,173 |
| 2024-09-19 | 4.45 | 4.72 | 4.42 | 4.62 | +2.67% | 108,237 | 49,738,937 |
| 2024-09-18 | 4.46 | 4.64 | 4.25 | 4.5 | +2.27% | 89,325 | 39,650,946 |
| 2024-09-13 | 4.46 | 4.58 | 4.39 | 4.4 | -1.35% | 42,913 | 19,158,074 |
| 2024-09-12 | 4.42 | 4.5 | 4.42 | 4.46 | +1.59% | 30,068 | 13,446,809 |
| 2024-09-11 | 4.46 | 4.46 | 4.38 | 4.39 | -1.57% | 28,746 | 12,677,322 |
| 2024-09-10 | 4.42 | 4.5 | 4.39 | 4.46 | +0.22% | 29,830 | 13,229,217 |
| 2024-09-09 | 4.39 | 4.48 | 4.36 | 4.45 | +1.37% | 33,733 | 14,989,427 |
| 2024-09-06 | 4.53 | 4.54 | 4.39 | 4.39 | -2.88% | 35,543 | 15,775,906 |
| 2024-09-05 | 4.51 | 4.55 | 4.48 | 4.52 | +0.22% | 35,223 | 15,895,158 |
| 2024-09-04 | 4.56 | 4.61 | 4.51 | 4.51 | -2.17% | 36,790 | 16,787,417 |
| 2024-09-03 | 4.62 | 4.68 | 4.58 | 4.61 | -0.22% | 28,583 | 13,206,280 |
| 2024-09-02 | 4.64 | 4.71 | 4.62 | 4.62 | -0.43% | 49,204 | 22,974,763 |
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：