股票概览
6
+14.94%
+0.78
5.49
开盘价
6.05
最高价
5.39
最低价
406,616
成交量
数据更新至: 2024-09-30
技术指标
5.16
MA5 (5日均线)
4.74
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 | 5.49 | 6.05 | 5.39 | 6 | +14.94% | 406,616 | 233,100,718 |
| 2024-09-27 | 5.06 | 5.28 | 4.95 | 5.22 | +5.88% | 202,334 | 103,610,678 |
| 2024-09-26 | 4.8 | 4.94 | 4.72 | 4.93 | +2.07% | 154,613 | 74,704,878 |
| 2024-09-25 | 4.81 | 4.94 | 4.75 | 4.83 | +0.42% | 237,827 | 115,292,929 |
| 2024-09-24 | 4.27 | 4.84 | 4.26 | 4.81 | +13.18% | 284,526 | 130,880,418 |
| 2024-09-23 | 4.25 | 4.29 | 4.21 | 4.25 | 0% | 48,803 | 20,712,553 |
| 2024-09-20 | 4.36 | 4.38 | 4.21 | 4.25 | -2.75% | 88,614 | 37,738,970 |
| 2024-09-19 | 4.33 | 4.42 | 4.3 | 4.37 | +0.92% | 77,300 | 33,727,768 |
| 2024-09-18 | 4.4 | 4.44 | 4.27 | 4.33 | -2.48% | 59,587 | 25,832,804 |
| 2024-09-13 | 4.55 | 4.55 | 4.42 | 4.44 | -1.33% | 44,380 | 19,791,421 |
| 2024-09-12 | 4.48 | 4.56 | 4.47 | 4.5 | +0.22% | 47,017 | 21,230,438 |
| 2024-09-11 | 4.52 | 4.53 | 4.44 | 4.49 | -0.44% | 41,944 | 18,802,391 |
| 2024-09-10 | 4.56 | 4.59 | 4.4 | 4.51 | -0.66% | 63,939 | 28,590,193 |
| 2024-09-09 | 4.51 | 4.62 | 4.51 | 4.54 | -0.22% | 43,003 | 19,602,304 |
| 2024-09-06 | 4.69 | 4.7 | 4.54 | 4.55 | -1.94% | 52,488 | 24,114,782 |
| 2024-09-05 | 4.61 | 4.69 | 4.6 | 4.64 | +0.65% | 51,485 | 23,885,000 |
| 2024-09-04 | 4.57 | 4.62 | 4.54 | 4.61 | +0.22% | 45,525 | 20,896,766 |
| 2024-09-03 | 4.62 | 4.66 | 4.55 | 4.6 | -0.43% | 50,775 | 23,365,382 |
| 2024-09-02 | 4.66 | 4.74 | 4.61 | 4.62 | -1.07% | 61,836 | 28,898,831 |
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：