股票概览
6.06
+9.98%
+0.55
5.9
开盘价
6.06
最高价
5.77
最低价
1,558,770
成交量
数据更新至: 2024-09-30
技术指标
5.14
MA5 (5日均线)
4.75
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 | 5.9 | 6.06 | 5.77 | 6.06 | +9.98% | 1,558,770 | 933,342,052 |
| 2024-09-27 | 5.49 | 5.56 | 5.22 | 5.51 | +9.11% | 1,104,441 | 597,779,386 |
| 2024-09-26 | 4.64 | 5.05 | 4.64 | 5.05 | +10.02% | 876,718 | 429,655,455 |
| 2024-09-25 | 4.55 | 4.84 | 4.54 | 4.59 | +1.77% | 782,671 | 368,797,700 |
| 2024-09-24 | 4.57 | 4.68 | 4.3 | 4.51 | +0.45% | 841,828 | 375,745,449 |
| 2024-09-23 | 4.42 | 4.54 | 4.37 | 4.49 | +0.45% | 442,596 | 198,134,829 |
| 2024-09-20 | 4.25 | 4.49 | 4.25 | 4.47 | +2.76% | 567,386 | 250,219,957 |
| 2024-09-19 | 4.38 | 4.56 | 4.32 | 4.35 | 0% | 670,888 | 296,243,589 |
| 2024-09-18 | 4.09 | 4.45 | 4.08 | 4.35 | +5.84% | 575,957 | 245,616,076 |
| 2024-09-13 | 4.13 | 4.2 | 4.1 | 4.11 | 0% | 310,659 | 128,968,573 |
| 2024-09-12 | 4.04 | 4.17 | 4.02 | 4.11 | +1.23% | 282,983 | 116,382,774 |
| 2024-09-11 | 4.04 | 4.08 | 3.94 | 4.06 | +0.5% | 222,821 | 89,877,405 |
| 2024-09-10 | 4.18 | 4.23 | 3.98 | 4.04 | -3.81% | 337,553 | 136,606,439 |
| 2024-09-09 | 4.17 | 4.22 | 4.1 | 4.2 | +0.48% | 236,500 | 98,667,193 |
| 2024-09-06 | 4.23 | 4.32 | 4.17 | 4.18 | -2.11% | 261,321 | 110,587,285 |
| 2024-09-05 | 4.18 | 4.3 | 4.14 | 4.27 | +2.89% | 396,894 | 168,350,898 |
| 2024-09-04 | 4.12 | 4.29 | 4.09 | 4.15 | -0.24% | 370,345 | 154,238,908 |
| 2024-09-03 | 4.04 | 4.25 | 4.02 | 4.16 | +2.97% | 456,885 | 189,566,091 |
| 2024-09-02 | 4.14 | 4.22 | 4.03 | 4.04 | -4.04% | 528,580 | 217,288,714 |
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：