股票概览
6.23
+12.66%
+0.7
5.6
开盘价
6.42
最高价
5.4
最低价
761,390
成交量
数据更新至: 2024-09-30
技术指标
5.24
MA5 (5日均线)
4.81
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 | 5.6 | 6.42 | 5.4 | 6.23 | +12.66% | 761,390 | 449,014,910 |
| 2024-09-27 | 5.1 | 5.76 | 5.09 | 5.53 | +5.33% | 678,063 | 361,750,704 |
| 2024-09-26 | 4.74 | 5.52 | 4.7 | 5.25 | +13.15% | 684,491 | 350,512,618 |
| 2024-09-25 | 4.56 | 4.67 | 4.55 | 4.64 | +2.43% | 200,144 | 92,559,894 |
| 2024-09-24 | 4.42 | 4.54 | 4.37 | 4.53 | +2.95% | 143,814 | 64,333,788 |
| 2024-09-23 | 4.36 | 4.43 | 4.32 | 4.4 | +0.69% | 84,101 | 36,916,944 |
| 2024-09-20 | 4.42 | 4.43 | 4.35 | 4.37 | -1.35% | 87,728 | 38,416,690 |
| 2024-09-19 | 4.34 | 4.45 | 4.3 | 4.43 | +2.78% | 94,635 | 41,637,408 |
| 2024-09-18 | 4.38 | 4.39 | 4.21 | 4.31 | -1.37% | 101,929 | 43,671,164 |
| 2024-09-13 | 4.48 | 4.49 | 4.35 | 4.37 | -1.8% | 110,302 | 48,609,500 |
| 2024-09-12 | 4.5 | 4.56 | 4.44 | 4.45 | -1.11% | 141,143 | 63,620,168 |
| 2024-09-11 | 4.61 | 4.62 | 4.47 | 4.5 | -3.23% | 179,300 | 80,958,124 |
| 2024-09-10 | 4.5 | 4.73 | 4.45 | 4.65 | +2.88% | 290,298 | 132,966,936 |
| 2024-09-09 | 4.36 | 4.57 | 4.31 | 4.52 | +2.03% | 126,132 | 56,343,907 |
| 2024-09-06 | 4.51 | 4.54 | 4.43 | 4.43 | -1.77% | 85,918 | 38,517,169 |
| 2024-09-05 | 4.46 | 4.54 | 4.45 | 4.51 | +1.81% | 85,580 | 38,504,010 |
| 2024-09-04 | 4.47 | 4.51 | 4.42 | 4.43 | -1.77% | 89,482 | 39,888,919 |
| 2024-09-03 | 4.53 | 4.58 | 4.46 | 4.51 | +0.22% | 93,362 | 42,186,022 |
| 2024-09-02 | 4.61 | 4.64 | 4.5 | 4.5 | -2.39% | 103,543 | 47,226,275 |
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：