股票概览
5.95
+17.13%
+0.87
5.3
开盘价
6.03
最高价
5.17
最低价
684,460
成交量
数据更新至: 2024-09-30
技术指标
4.94
MA5 (5日均线)
4.58
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 | 5.3 | 6.03 | 5.17 | 5.95 | +17.13% | 684,460 | 382,033,020 |
| 2024-09-27 | 4.79 | 5.35 | 4.79 | 5.08 | +6.95% | 509,610 | 260,719,706 |
| 2024-09-26 | 4.66 | 4.86 | 4.59 | 4.75 | +5.09% | 387,557 | 182,103,282 |
| 2024-09-25 | 4.48 | 4.66 | 4.42 | 4.52 | +2.49% | 264,075 | 120,478,069 |
| 2024-09-24 | 4.24 | 4.47 | 4.19 | 4.41 | +3.52% | 222,986 | 96,598,540 |
| 2024-09-23 | 4.24 | 4.35 | 4.21 | 4.26 | +0.71% | 133,387 | 57,198,082 |
| 2024-09-20 | 4.27 | 4.35 | 4.21 | 4.23 | -1.4% | 143,901 | 61,164,161 |
| 2024-09-19 | 4.15 | 4.31 | 4.14 | 4.29 | +3.87% | 182,617 | 77,699,348 |
| 2024-09-18 | 4.14 | 4.19 | 4.05 | 4.13 | -0.48% | 102,822 | 42,296,324 |
| 2024-09-13 | 4.16 | 4.25 | 4.11 | 4.15 | -0.48% | 135,731 | 56,591,646 |
| 2024-09-12 | 4.19 | 4.25 | 4.17 | 4.17 | -1.18% | 130,577 | 54,924,755 |
| 2024-09-11 | 4.44 | 4.49 | 4.19 | 4.22 | -6.01% | 274,684 | 117,480,925 |
| 2024-09-10 | 4.76 | 4.78 | 4.33 | 4.49 | -5.87% | 393,081 | 176,411,441 |
| 2024-09-09 | 4.74 | 4.84 | 4.69 | 4.77 | -0.63% | 175,039 | 83,115,245 |
| 2024-09-06 | 4.82 | 4.96 | 4.72 | 4.8 | -1.23% | 244,678 | 117,844,272 |
| 2024-09-05 | 4.86 | 5 | 4.82 | 4.86 | 0% | 278,469 | 136,195,988 |
| 2024-09-04 | 4.76 | 4.98 | 4.73 | 4.86 | +0.83% | 339,619 | 165,403,984 |
| 2024-09-03 | 4.6 | 4.88 | 4.58 | 4.82 | +3.21% | 330,567 | 157,233,345 |
| 2024-09-02 | 4.59 | 4.84 | 4.58 | 4.67 | +1.3% | 287,157 | 135,219,371 |
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：