股票概览
6.1
+14.02%
+0.75
5.56
开盘价
6.17
最高价
5.52
最低价
1,190,283
成交量
数据更新至: 2024-09-30
技术指标
5.30
MA5 (5日均线)
5.04
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 | 5.56 | 6.17 | 5.52 | 6.1 | +14.02% | 1,190,283 | 697,436,311 |
| 2024-09-27 | 5.17 | 5.43 | 5.14 | 5.35 | +4.9% | 630,249 | 332,602,448 |
| 2024-09-26 | 5 | 5.1 | 4.96 | 5.1 | +2.41% | 334,905 | 168,619,559 |
| 2024-09-25 | 5.01 | 5.09 | 4.97 | 4.98 | +0.2% | 349,222 | 175,880,951 |
| 2024-09-24 | 4.82 | 4.97 | 4.79 | 4.97 | +3.54% | 288,554 | 141,385,147 |
| 2024-09-23 | 4.82 | 4.88 | 4.77 | 4.8 | -0.41% | 165,598 | 79,935,369 |
| 2024-09-20 | 4.84 | 4.87 | 4.78 | 4.82 | -0.41% | 161,621 | 77,908,935 |
| 2024-09-19 | 4.72 | 4.88 | 4.69 | 4.84 | +3.2% | 223,062 | 107,034,191 |
| 2024-09-18 | 4.79 | 4.82 | 4.64 | 4.69 | -1.88% | 192,175 | 90,466,691 |
| 2024-09-13 | 4.87 | 4.91 | 4.77 | 4.78 | -1.85% | 201,156 | 97,079,409 |
| 2024-09-12 | 4.95 | 4.99 | 4.86 | 4.87 | -1.22% | 191,451 | 94,050,513 |
| 2024-09-11 | 5 | 5.02 | 4.9 | 4.93 | -1.79% | 211,224 | 104,641,352 |
| 2024-09-10 | 4.93 | 5.05 | 4.83 | 5.02 | +1.62% | 284,752 | 140,654,866 |
| 2024-09-09 | 4.94 | 5.01 | 4.91 | 4.94 | -0.8% | 224,139 | 111,066,166 |
| 2024-09-06 | 5.1 | 5.13 | 4.96 | 4.98 | -3.68% | 501,979 | 252,370,283 |
| 2024-09-05 | 5.1 | 5.37 | 5.03 | 5.17 | +1.57% | 613,630 | 318,490,400 |
| 2024-09-04 | 5.04 | 5.16 | 5.01 | 5.09 | +0.2% | 459,131 | 234,134,934 |
| 2024-09-03 | 5.02 | 5.12 | 5.01 | 5.08 | +0.4% | 273,242 | 138,501,558 |
| 2024-09-02 | 5.05 | 5.14 | 5.02 | 5.06 | +0.2% | 412,818 | 209,317,511 |
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：