股票概览
6
+13.21%
+0.7
5.67
开盘价
6.09
最高价
5.4
最低价
270,125
成交量
数据更新至: 2024-09-30
技术指标
5.26
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 | 5.67 | 6.09 | 5.4 | 6 | +13.21% | 270,125 | 155,733,312 |
| 2024-09-27 | 5.13 | 5.43 | 5.13 | 5.3 | +4.13% | 152,429 | 80,123,681 |
| 2024-09-26 | 5 | 5.09 | 4.94 | 5.09 | +1.8% | 88,369 | 44,459,347 |
| 2024-09-25 | 4.96 | 5.09 | 4.96 | 5 | +1.83% | 91,290 | 45,840,156 |
| 2024-09-24 | 4.79 | 4.92 | 4.76 | 4.91 | +2.94% | 75,625 | 36,778,805 |
| 2024-09-23 | 4.8 | 4.81 | 4.75 | 4.77 | -0.21% | 42,072 | 20,084,503 |
| 2024-09-20 | 4.87 | 4.88 | 4.76 | 4.78 | -1.85% | 47,356 | 22,741,715 |
| 2024-09-19 | 4.82 | 4.92 | 4.78 | 4.87 | +1.25% | 49,421 | 24,007,164 |
| 2024-09-18 | 4.89 | 4.92 | 4.75 | 4.81 | -1.84% | 40,347 | 19,442,209 |
| 2024-09-13 | 4.97 | 4.98 | 4.89 | 4.9 | -1.21% | 44,469 | 21,893,664 |
| 2024-09-12 | 4.97 | 5.07 | 4.94 | 4.96 | -1% | 47,154 | 23,631,929 |
| 2024-09-11 | 5.05 | 5.09 | 4.99 | 5.01 | -0.6% | 39,689 | 19,978,746 |
| 2024-09-10 | 5.06 | 5.1 | 4.97 | 5.04 | +0.6% | 47,052 | 23,616,503 |
| 2024-09-09 | 4.91 | 5.07 | 4.91 | 5.01 | +1.21% | 55,469 | 27,861,353 |
| 2024-09-06 | 5.09 | 5.1 | 4.92 | 4.95 | -2.17% | 48,896 | 24,422,126 |
| 2024-09-05 | 4.99 | 5.1 | 4.99 | 5.06 | +1% | 53,653 | 27,153,556 |
| 2024-09-04 | 5.01 | 5.08 | 5 | 5.01 | -0.6% | 52,140 | 26,230,091 |
| 2024-09-03 | 5.01 | 5.1 | 4.99 | 5.04 | -0.2% | 77,412 | 39,023,680 |
| 2024-09-02 | 5.17 | 5.26 | 5.05 | 5.05 | -0.59% | 120,712 | 62,041,286 |
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：