股票概览
6.25
+13.84%
+0.76
5.59
开盘价
6.38
最高价
5.56
最低价
483,307
成交量
数据更新至: 2024-09-30
技术指标
5.42
MA5 (5日均线)
5.15
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 | 5.59 | 6.38 | 5.56 | 6.25 | +13.84% | 483,307 | 287,784,228 |
| 2024-09-27 | 5.28 | 5.57 | 5.22 | 5.49 | +5.17% | 260,970 | 140,886,225 |
| 2024-09-26 | 5.11 | 5.22 | 5.06 | 5.22 | +2.55% | 161,930 | 83,259,076 |
| 2024-09-25 | 5.05 | 5.18 | 5.03 | 5.09 | +0.79% | 163,200 | 83,593,445 |
| 2024-09-24 | 4.92 | 5.05 | 4.8 | 5.05 | +2.85% | 146,371 | 72,431,575 |
| 2024-09-23 | 4.9 | 4.96 | 4.88 | 4.91 | -0.61% | 60,213 | 29,629,933 |
| 2024-09-20 | 4.91 | 4.96 | 4.88 | 4.94 | +0.61% | 75,639 | 37,198,470 |
| 2024-09-19 | 4.81 | 4.93 | 4.74 | 4.91 | +2.94% | 89,993 | 43,868,995 |
| 2024-09-18 | 4.88 | 4.9 | 4.69 | 4.77 | -2.85% | 96,487 | 46,028,018 |
| 2024-09-13 | 4.91 | 4.99 | 4.82 | 4.91 | +0.41% | 93,974 | 46,069,165 |
| 2024-09-12 | 4.92 | 5.02 | 4.88 | 4.89 | -0.61% | 75,297 | 37,273,432 |
| 2024-09-11 | 4.94 | 4.97 | 4.88 | 4.92 | -1.8% | 71,938 | 35,402,572 |
| 2024-09-10 | 4.95 | 5.15 | 4.86 | 5.01 | +1.01% | 122,641 | 61,381,477 |
| 2024-09-09 | 4.85 | 4.98 | 4.78 | 4.96 | +1.22% | 72,483 | 35,528,023 |
| 2024-09-06 | 5.03 | 5.08 | 4.87 | 4.9 | -2.78% | 94,073 | 46,458,127 |
| 2024-09-05 | 5.01 | 5.08 | 4.98 | 5.04 | +0.4% | 83,928 | 42,244,976 |
| 2024-09-04 | 5.16 | 5.18 | 4.97 | 5.02 | -4.02% | 137,522 | 69,480,756 |
| 2024-09-03 | 5.23 | 5.3 | 5.16 | 5.23 | +0.97% | 110,201 | 57,362,109 |
| 2024-09-02 | 5.3 | 5.32 | 5.14 | 5.18 | -2.45% | 156,199 | 81,932,865 |
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：