股票概览
5.28
+8.2%
+0.4
5.05
开盘价
5.33
最高价
4.91
最低价
478,806
成交量
数据更新至: 2024-09-30
技术指标
4.83
MA5 (5日均线)
4.62
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 | 5.05 | 5.33 | 4.91 | 5.28 | +8.2% | 478,806 | 245,982,545 |
| 2024-09-27 | 4.77 | 4.92 | 4.74 | 4.88 | +3.17% | 208,924 | 100,845,753 |
| 2024-09-26 | 4.62 | 4.73 | 4.58 | 4.73 | +1.07% | 224,300 | 104,559,728 |
| 2024-09-25 | 4.61 | 4.84 | 4.58 | 4.68 | +1.74% | 316,191 | 147,802,557 |
| 2024-09-24 | 4.5 | 4.61 | 4.46 | 4.6 | +0.44% | 270,512 | 122,919,174 |
| 2024-09-23 | 4.48 | 4.74 | 4.42 | 4.58 | +6.02% | 310,863 | 142,290,253 |
| 2024-09-20 | 4.39 | 4.41 | 4.31 | 4.32 | -2.7% | 95,665 | 41,579,070 |
| 2024-09-19 | 4.39 | 4.46 | 4.32 | 4.44 | +1.6% | 142,767 | 62,971,835 |
| 2024-09-18 | 4.26 | 4.7 | 4.19 | 4.37 | +2.34% | 169,666 | 73,200,111 |
| 2024-09-13 | 4.33 | 4.36 | 4.26 | 4.27 | -1.16% | 51,277 | 22,053,819 |
| 2024-09-12 | 4.31 | 4.39 | 4.31 | 4.32 | +0.23% | 54,599 | 23,777,657 |
| 2024-09-11 | 4.33 | 4.36 | 4.29 | 4.31 | -0.69% | 42,231 | 18,246,717 |
| 2024-09-10 | 4.38 | 4.4 | 4.28 | 4.34 | -0.23% | 57,831 | 24,979,976 |
| 2024-09-09 | 4.31 | 4.4 | 4.28 | 4.35 | +0.93% | 52,111 | 22,675,148 |
| 2024-09-06 | 4.37 | 4.41 | 4.3 | 4.31 | -1.6% | 47,752 | 20,678,236 |
| 2024-09-05 | 4.28 | 4.41 | 4.28 | 4.38 | +2.1% | 54,181 | 23,619,298 |
| 2024-09-04 | 4.3 | 4.36 | 4.28 | 4.29 | -0.92% | 54,279 | 23,424,905 |
| 2024-09-03 | 4.37 | 4.42 | 4.3 | 4.33 | -1.14% | 70,936 | 30,868,428 |
| 2024-09-02 | 4.44 | 4.48 | 4.37 | 4.38 | -1.35% | 71,337 | 31,590,813 |
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：