股票概览
5.99
+6.96%
+0.39
5.74
开盘价
6.06
最高价
5.61
最低价
2,497,786
成交量
数据更新至: 2024-09-30
技术指标
5.61
MA5 (5日均线)
5.36
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 | 5.74 | 6.06 | 5.61 | 5.99 | +6.96% | 2,497,786 | 1,457,983,652 |
| 2024-09-27 | 5.53 | 5.61 | 5.47 | 5.6 | +1.63% | 745,941 | 413,035,539 |
| 2024-09-26 | 5.44 | 5.51 | 5.35 | 5.51 | +1.47% | 1,132,216 | 613,488,236 |
| 2024-09-25 | 5.55 | 5.62 | 5.41 | 5.43 | -1.45% | 1,220,997 | 672,101,705 |
| 2024-09-24 | 5.32 | 5.56 | 5.23 | 5.51 | +4.36% | 777,312 | 420,383,241 |
| 2024-09-23 | 5.08 | 5.35 | 5.08 | 5.28 | +3.53% | 695,815 | 366,205,070 |
| 2024-09-20 | 5.06 | 5.14 | 5.02 | 5.1 | +0.2% | 445,551 | 226,122,416 |
| 2024-09-19 | 5.01 | 5.15 | 4.92 | 5.09 | +2% | 562,951 | 283,326,901 |
| 2024-09-18 | 5.08 | 5.1 | 4.92 | 4.99 | -1.58% | 350,844 | 174,960,597 |
| 2024-09-13 | 4.93 | 5.15 | 4.89 | 5.07 | +3.05% | 896,321 | 454,911,851 |
| 2024-09-12 | 5.01 | 5.05 | 4.91 | 4.92 | -1.6% | 607,769 | 302,076,381 |
| 2024-09-11 | 5.11 | 5.14 | 4.95 | 5 | -2.53% | 499,571 | 250,361,021 |
| 2024-09-10 | 5.2 | 5.24 | 5.04 | 5.13 | -1.35% | 660,399 | 336,928,412 |
| 2024-09-09 | 5.35 | 5.37 | 5.17 | 5.2 | -3.53% | 690,128 | 360,469,098 |
| 2024-09-06 | 5.44 | 5.48 | 5.38 | 5.39 | -0.92% | 221,386 | 120,410,175 |
| 2024-09-05 | 5.39 | 5.51 | 5.38 | 5.44 | +0.37% | 423,948 | 231,077,333 |
| 2024-09-04 | 5.52 | 5.52 | 5.32 | 5.42 | -1.99% | 535,900 | 289,521,520 |
| 2024-09-03 | 5.51 | 5.63 | 5.49 | 5.53 | 0% | 546,724 | 303,659,394 |
| 2024-09-02 | 5.53 | 5.67 | 5.51 | 5.53 | -0.36% | 511,658 | 285,640,046 |
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：