股票概览
6.1
+15.53%
+0.82
5.55
开盘价
6.15
最高价
5.43
最低价
572,720
成交量
数据更新至: 2024-09-30
技术指标
5.25
MA5 (5日均线)
4.98
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 | 5.55 | 6.15 | 5.43 | 6.1 | +15.53% | 572,720 | 330,878,364 |
| 2024-09-27 | 5.1 | 5.39 | 5.02 | 5.28 | +4.97% | 324,485 | 168,711,049 |
| 2024-09-26 | 4.94 | 5.03 | 4.9 | 5.03 | +1.62% | 187,673 | 93,245,024 |
| 2024-09-25 | 4.93 | 5.03 | 4.89 | 4.95 | +0.81% | 232,780 | 115,701,670 |
| 2024-09-24 | 4.76 | 4.93 | 4.7 | 4.91 | +2.51% | 185,601 | 89,687,871 |
| 2024-09-23 | 4.76 | 4.86 | 4.72 | 4.79 | +0.42% | 90,140 | 43,284,536 |
| 2024-09-20 | 4.75 | 4.81 | 4.71 | 4.77 | +0.63% | 93,288 | 44,350,921 |
| 2024-09-19 | 4.62 | 4.77 | 4.56 | 4.74 | +4.18% | 108,647 | 50,898,796 |
| 2024-09-18 | 4.68 | 4.76 | 4.49 | 4.55 | -2.99% | 106,950 | 49,109,816 |
| 2024-09-13 | 4.76 | 4.84 | 4.68 | 4.69 | -2.49% | 120,725 | 57,170,251 |
| 2024-09-12 | 4.75 | 4.88 | 4.75 | 4.81 | +1.05% | 141,574 | 68,521,745 |
| 2024-09-11 | 4.76 | 4.84 | 4.74 | 4.76 | -1.04% | 106,027 | 50,795,788 |
| 2024-09-10 | 4.71 | 4.82 | 4.6 | 4.81 | +2.34% | 144,713 | 68,326,744 |
| 2024-09-09 | 4.68 | 4.74 | 4.57 | 4.7 | -0.84% | 120,895 | 56,463,883 |
| 2024-09-06 | 4.87 | 4.9 | 4.7 | 4.74 | -3.07% | 218,601 | 104,609,046 |
| 2024-09-05 | 4.86 | 4.96 | 4.84 | 4.89 | 0% | 210,514 | 103,055,380 |
| 2024-09-04 | 4.94 | 4.95 | 4.8 | 4.89 | -3.36% | 278,430 | 135,881,042 |
| 2024-09-03 | 5.09 | 5.16 | 4.9 | 5.06 | -1.36% | 394,153 | 196,794,304 |
| 2024-09-02 | 5.15 | 5.38 | 5.06 | 5.13 | -1.91% | 478,587 | 249,385,468 |
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：