股票概览
5.73
+7.71%
+0.41
5.52
开盘价
5.79
最高价
5.42
最低价
2,229,277
成交量
数据更新至: 2024-09-30
技术指标
5.21
MA5 (5日均线)
4.96
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 | 5.52 | 5.79 | 5.42 | 5.73 | +7.71% | 2,229,277 | 1,255,905,451 |
| 2024-09-27 | 5.24 | 5.32 | 5.18 | 5.32 | +3.7% | 825,290 | 434,116,709 |
| 2024-09-26 | 4.95 | 5.13 | 4.94 | 5.13 | +3.64% | 843,989 | 425,241,029 |
| 2024-09-25 | 5.03 | 5.1 | 4.94 | 4.95 | +0.41% | 1,046,341 | 526,644,266 |
| 2024-09-24 | 4.81 | 4.93 | 4.78 | 4.93 | +4.01% | 796,049 | 387,632,591 |
| 2024-09-23 | 4.79 | 4.82 | 4.73 | 4.74 | -1.04% | 321,654 | 153,273,254 |
| 2024-09-20 | 4.75 | 4.81 | 4.72 | 4.79 | +0.63% | 426,125 | 203,149,380 |
| 2024-09-19 | 4.61 | 4.77 | 4.56 | 4.76 | +3.48% | 655,130 | 307,813,119 |
| 2024-09-18 | 4.59 | 4.62 | 4.5 | 4.6 | 0% | 356,553 | 162,732,622 |
| 2024-09-13 | 4.68 | 4.71 | 4.59 | 4.6 | -1.08% | 327,952 | 152,071,775 |
| 2024-09-12 | 4.64 | 4.71 | 4.62 | 4.65 | +0.65% | 342,249 | 159,487,827 |
| 2024-09-11 | 4.59 | 4.63 | 4.57 | 4.62 | 0% | 272,374 | 125,410,330 |
| 2024-09-10 | 4.66 | 4.68 | 4.53 | 4.62 | -0.43% | 486,172 | 223,545,002 |
| 2024-09-09 | 4.72 | 4.73 | 4.63 | 4.64 | -2.11% | 450,946 | 210,197,847 |
| 2024-09-06 | 4.78 | 4.81 | 4.73 | 4.74 | -0.42% | 325,244 | 155,242,696 |
| 2024-09-05 | 4.76 | 4.83 | 4.72 | 4.76 | 0% | 381,229 | 181,901,143 |
| 2024-09-04 | 4.82 | 4.83 | 4.76 | 4.76 | -2.26% | 613,384 | 293,843,349 |
| 2024-09-03 | 4.86 | 4.91 | 4.83 | 4.87 | -0.2% | 420,019 | 204,561,324 |
| 2024-09-02 | 5 | 5 | 4.85 | 4.88 | -3.17% | 923,089 | 453,769,765 |
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：