股票概览
5.28
+7.76%
+0.38
5.02
开盘价
5.32
最高价
4.95
最低价
107,775
成交量
数据更新至: 2024-09-30
技术指标
4.87
MA5 (5日均线)
4.67
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 | 5.02 | 5.32 | 4.95 | 5.28 | +7.76% | 107,775 | 55,440,190 |
| 2024-09-27 | 4.83 | 4.9 | 4.76 | 4.9 | +1.87% | 55,591 | 26,864,985 |
| 2024-09-26 | 4.77 | 4.85 | 4.68 | 4.81 | +0.63% | 80,507 | 38,192,242 |
| 2024-09-25 | 4.6 | 4.81 | 4.6 | 4.78 | +4.14% | 91,547 | 43,459,285 |
| 2024-09-24 | 4.47 | 4.59 | 4.43 | 4.59 | +2.91% | 29,988 | 13,613,836 |
| 2024-09-23 | 4.47 | 4.52 | 4.45 | 4.46 | +0.22% | 17,073 | 7,652,108 |
| 2024-09-20 | 4.54 | 4.54 | 4.45 | 4.45 | -1.98% | 22,323 | 10,006,202 |
| 2024-09-19 | 4.39 | 4.55 | 4.36 | 4.54 | +3.42% | 36,839 | 16,568,219 |
| 2024-09-18 | 4.47 | 4.47 | 4.3 | 4.39 | -1.35% | 32,009 | 13,978,655 |
| 2024-09-13 | 4.49 | 4.51 | 4.42 | 4.45 | -0.89% | 22,882 | 10,227,294 |
| 2024-09-12 | 4.53 | 4.56 | 4.47 | 4.49 | -0.44% | 21,534 | 9,729,370 |
| 2024-09-11 | 4.54 | 4.56 | 4.47 | 4.51 | -0.66% | 20,375 | 9,188,342 |
| 2024-09-10 | 4.51 | 4.56 | 4.46 | 4.54 | +0.44% | 27,206 | 12,254,990 |
| 2024-09-09 | 4.42 | 4.53 | 4.39 | 4.52 | +1.35% | 39,788 | 17,867,350 |
| 2024-09-06 | 4.51 | 4.54 | 4.44 | 4.46 | -1.33% | 27,201 | 12,209,353 |
| 2024-09-05 | 4.54 | 4.57 | 4.47 | 4.52 | -1.09% | 32,800 | 14,797,235 |
| 2024-09-04 | 4.56 | 4.62 | 4.51 | 4.57 | -0.44% | 32,601 | 14,852,607 |
| 2024-09-03 | 4.56 | 4.63 | 4.55 | 4.59 | -0.22% | 28,780 | 13,198,105 |
| 2024-09-02 | 4.54 | 4.65 | 4.54 | 4.6 | +0.44% | 37,904 | 17,455,604 |
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：