股票概览
5.82
+7.38%
+0.4
5.49
开盘价
5.9
最高价
5.32
最低价
464,023
成交量
数据更新至: 2024-09-30
技术指标
5.37
MA5 (5日均线)
5.19
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 | 5.9 | 5.32 | 5.82 | +7.38% | 464,023 | 261,546,658 |
| 2024-09-27 | 5.26 | 5.5 | 5.24 | 5.42 | +1.88% | 281,260 | 150,347,450 |
| 2024-09-26 | 5.18 | 5.38 | 5.17 | 5.32 | +3.7% | 353,955 | 186,543,657 |
| 2024-09-25 | 5.13 | 5.27 | 5.08 | 5.13 | -0.97% | 289,804 | 149,806,614 |
| 2024-09-24 | 5.13 | 5.19 | 5 | 5.18 | -2.26% | 336,800 | 172,075,868 |
| 2024-09-23 | 5.2 | 5.35 | 5.06 | 5.3 | +1.34% | 330,487 | 172,113,057 |
| 2024-09-20 | 5.32 | 5.58 | 5.22 | 5.23 | +2.15% | 525,794 | 280,928,173 |
| 2024-09-19 | 4.61 | 5.12 | 4.56 | 5.12 | +10.11% | 141,464 | 70,454,488 |
| 2024-09-18 | 4.58 | 4.76 | 4.5 | 4.65 | -1.9% | 200,197 | 92,056,378 |
| 2024-09-13 | 4.69 | 4.87 | 4.61 | 4.74 | +4.18% | 340,865 | 160,770,058 |
| 2024-09-12 | 4.46 | 4.59 | 4.45 | 4.55 | +1.79% | 121,735 | 55,329,661 |
| 2024-09-11 | 4.45 | 4.57 | 4.45 | 4.47 | -0.45% | 84,631 | 38,066,217 |
| 2024-09-10 | 4.44 | 4.6 | 4.39 | 4.49 | +0.9% | 89,608 | 39,908,073 |
| 2024-09-09 | 4.38 | 4.47 | 4.34 | 4.45 | +1.14% | 73,697 | 32,626,031 |
| 2024-09-06 | 4.49 | 4.52 | 4.38 | 4.4 | -2% | 100,636 | 44,735,232 |
| 2024-09-05 | 4.46 | 4.51 | 4.41 | 4.49 | +0.67% | 106,100 | 47,372,905 |
| 2024-09-04 | 4.47 | 4.55 | 4.43 | 4.46 | -0.45% | 101,123 | 45,334,416 |
| 2024-09-03 | 4.39 | 4.49 | 4.38 | 4.48 | +1.36% | 94,530 | 42,124,378 |
| 2024-09-02 | 4.46 | 4.61 | 4.4 | 4.42 | -1.78% | 157,406 | 71,025,969 |
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：