股票概览
5.38
+7.82%
+0.39
5.2
开盘价
5.46
最高价
5.06
最低价
184,542
成交量
数据更新至: 2024-09-30
技术指标
4.89
MA5 (5日均线)
4.69
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 | 5.2 | 5.46 | 5.06 | 5.38 | +7.82% | 184,542 | 96,664,201 |
| 2024-09-27 | 4.89 | 5 | 4.79 | 4.99 | +4.39% | 62,578 | 30,644,500 |
| 2024-09-26 | 4.67 | 4.8 | 4.65 | 4.78 | +2.58% | 70,894 | 33,523,144 |
| 2024-09-25 | 4.65 | 4.76 | 4.65 | 4.66 | +0.87% | 80,244 | 37,770,027 |
| 2024-09-24 | 4.5 | 4.63 | 4.5 | 4.62 | +2.9% | 64,009 | 29,343,031 |
| 2024-09-23 | 4.49 | 4.51 | 4.45 | 4.49 | -0.66% | 27,626 | 12,376,819 |
| 2024-09-20 | 4.53 | 4.55 | 4.47 | 4.52 | -0.66% | 26,965 | 12,167,080 |
| 2024-09-19 | 4.44 | 4.55 | 4.42 | 4.55 | +3.17% | 50,439 | 22,673,152 |
| 2024-09-18 | 4.48 | 4.48 | 4.31 | 4.41 | -1.12% | 34,767 | 15,217,337 |
| 2024-09-13 | 4.5 | 4.51 | 4.45 | 4.46 | -0.67% | 20,666 | 9,252,091 |
| 2024-09-12 | 4.45 | 4.52 | 4.45 | 4.49 | +0.67% | 29,574 | 13,288,074 |
| 2024-09-11 | 4.53 | 4.54 | 4.43 | 4.46 | -1.76% | 31,733 | 14,241,526 |
| 2024-09-10 | 4.49 | 4.54 | 4.45 | 4.54 | +1.11% | 32,060 | 14,396,847 |
| 2024-09-09 | 4.46 | 4.51 | 4.41 | 4.49 | +0.45% | 24,032 | 10,749,325 |
| 2024-09-06 | 4.57 | 4.58 | 4.47 | 4.47 | -1.97% | 36,195 | 16,312,218 |
| 2024-09-05 | 4.5 | 4.57 | 4.49 | 4.56 | +1.56% | 33,876 | 15,363,244 |
| 2024-09-04 | 4.54 | 4.55 | 4.47 | 4.49 | -1.54% | 35,495 | 15,996,086 |
| 2024-09-03 | 4.53 | 4.59 | 4.51 | 4.56 | +0.66% | 31,999 | 14,565,858 |
| 2024-09-02 | 4.55 | 4.62 | 4.52 | 4.53 | -0.88% | 44,545 | 20,320,756 |
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：