股票概览
5.42
+0.56%
+0.03
5.4
开盘价
5.64
最高价
5.12
最低价
244,673
成交量
数据更新至: 2024-09-30
技术指标
5.35
MA5 (5日均线)
5.31
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 | 5.4 | 5.64 | 5.12 | 5.42 | +0.56% | 244,673 | 129,849,311 |
| 2024-09-27 | 5.37 | 5.4 | 5.35 | 5.39 | +0.19% | 56,672 | 30,462,723 |
| 2024-09-26 | 5.41 | 5.43 | 5.28 | 5.38 | +0.19% | 35,801 | 19,194,756 |
| 2024-09-25 | 5.25 | 5.43 | 5.17 | 5.37 | +3.87% | 80,370 | 42,572,475 |
| 2024-09-24 | 5.15 | 5.22 | 5.12 | 5.17 | 0% | 49,639 | 25,658,587 |
| 2024-09-23 | 5.13 | 5.27 | 5.12 | 5.17 | -1.9% | 55,580 | 28,766,021 |
| 2024-09-20 | 5.33 | 5.49 | 5.26 | 5.27 | -1.5% | 51,603 | 27,758,271 |
| 2024-09-19 | 5.3 | 5.5 | 5.29 | 5.35 | -0.74% | 73,977 | 39,914,059 |
| 2024-09-18 | 5.18 | 5.39 | 5.18 | 5.39 | +3.65% | 70,458 | 37,519,117 |
| 2024-09-13 | 5.14 | 5.29 | 5.01 | 5.2 | +1.17% | 52,971 | 27,467,434 |
| 2024-09-12 | 5.11 | 5.33 | 5.1 | 5.14 | -0.96% | 60,359 | 31,490,648 |
| 2024-09-11 | 5.15 | 5.32 | 5.11 | 5.19 | +1.37% | 82,983 | 43,384,696 |
| 2024-09-10 | 4.9 | 5.12 | 4.89 | 5.12 | +4.92% | 74,816 | 37,670,744 |
| 2024-09-09 | 5.07 | 5.11 | 4.86 | 4.88 | -4.69% | 85,113 | 41,696,972 |
| 2024-09-06 | 5.17 | 5.26 | 5.04 | 5.12 | +0.99% | 61,802 | 31,769,515 |
| 2024-09-05 | 4.99 | 5.17 | 4.98 | 5.07 | -0.98% | 63,502 | 32,188,513 |
| 2024-09-04 | 5.32 | 5.36 | 5.12 | 5.12 | -5.01% | 97,401 | 50,054,582 |
| 2024-09-03 | 5.4 | 5.53 | 5.25 | 5.39 | -0.55% | 163,672 | 88,082,429 |
| 2024-09-02 | 5.25 | 5.43 | 5.19 | 5.42 | +4.84% | 153,149 | 82,539,887 |
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：