股票概览
5.97
+8.74%
+0.48
5.7
开盘价
6
最高价
5.49
最低价
395,488
成交量
数据更新至: 2024-09-30
技术指标
5.36
MA5 (5日均线)
5.02
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 | 5.7 | 6 | 5.49 | 5.97 | +8.74% | 395,488 | 227,849,504 |
| 2024-09-27 | 5.4 | 5.55 | 5.34 | 5.49 | +3.39% | 232,184 | 126,398,440 |
| 2024-09-26 | 5.1 | 5.34 | 5.1 | 5.31 | +2.51% | 446,327 | 235,102,422 |
| 2024-09-25 | 4.9 | 5.35 | 4.86 | 5.18 | +6.58% | 425,011 | 221,435,214 |
| 2024-09-24 | 4.72 | 4.87 | 4.65 | 4.86 | +2.75% | 101,412 | 48,536,225 |
| 2024-09-23 | 4.69 | 4.76 | 4.64 | 4.73 | +0.85% | 58,465 | 27,559,072 |
| 2024-09-20 | 4.7 | 4.72 | 4.64 | 4.69 | +0.21% | 81,139 | 37,923,290 |
| 2024-09-19 | 4.54 | 4.73 | 4.49 | 4.68 | +3.08% | 102,201 | 47,569,816 |
| 2024-09-18 | 4.65 | 4.7 | 4.44 | 4.54 | -3.61% | 100,128 | 45,431,743 |
| 2024-09-13 | 4.84 | 4.88 | 4.7 | 4.71 | -3.29% | 115,536 | 55,117,922 |
| 2024-09-12 | 4.83 | 4.91 | 4.83 | 4.87 | +0.21% | 88,268 | 43,002,434 |
| 2024-09-11 | 5 | 5 | 4.83 | 4.86 | -2.02% | 109,553 | 53,294,947 |
| 2024-09-10 | 4.94 | 4.97 | 4.82 | 4.96 | +0.4% | 146,090 | 71,712,671 |
| 2024-09-09 | 4.82 | 4.98 | 4.75 | 4.94 | +1.44% | 150,533 | 73,922,422 |
| 2024-09-06 | 4.88 | 5.03 | 4.83 | 4.87 | -1.22% | 182,457 | 89,882,546 |
| 2024-09-05 | 4.91 | 5.03 | 4.78 | 4.93 | +1.86% | 217,660 | 106,522,590 |
| 2024-09-04 | 4.82 | 4.89 | 4.79 | 4.84 | -1.22% | 134,652 | 65,157,183 |
| 2024-09-03 | 4.94 | 4.94 | 4.82 | 4.9 | -1.41% | 205,478 | 100,370,001 |
| 2024-09-02 | 5.25 | 5.25 | 4.88 | 4.97 | -1.39% | 346,117 | 172,952,032 |
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：