股票概览
5.98
+9.93%
+0.54
5.58
开盘价
5.98
最高价
5.48
最低价
805,759
成交量
数据更新至: 2024-09-30
技术指标
5.44
MA5 (5日均线)
5.11
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 | 5.58 | 5.98 | 5.48 | 5.98 | +9.93% | 805,759 | 463,579,178 |
| 2024-09-27 | 5.52 | 5.66 | 5.27 | 5.44 | 0% | 581,174 | 317,935,184 |
| 2024-09-26 | 5.2 | 5.45 | 5.17 | 5.44 | +5.02% | 530,281 | 281,574,446 |
| 2024-09-25 | 5.07 | 5.28 | 5.02 | 5.18 | +0.78% | 546,499 | 282,001,954 |
| 2024-09-24 | 4.69 | 5.17 | 4.69 | 5.14 | +9.36% | 564,805 | 283,066,505 |
| 2024-09-23 | 4.73 | 4.84 | 4.65 | 4.7 | -1.26% | 196,943 | 93,154,320 |
| 2024-09-20 | 4.88 | 4.9 | 4.72 | 4.76 | -3.45% | 247,094 | 118,353,386 |
| 2024-09-19 | 4.9 | 5 | 4.81 | 4.93 | +1.02% | 393,160 | 193,448,936 |
| 2024-09-18 | 4.75 | 4.88 | 4.53 | 4.88 | +4.5% | 303,791 | 143,114,174 |
| 2024-09-13 | 4.83 | 4.89 | 4.67 | 4.67 | -3.11% | 268,376 | 127,483,889 |
| 2024-09-12 | 4.9 | 4.97 | 4.8 | 4.82 | -2.03% | 306,386 | 148,616,794 |
| 2024-09-11 | 4.95 | 5.11 | 4.9 | 4.92 | -1.6% | 374,121 | 186,724,922 |
| 2024-09-10 | 5.4 | 5.45 | 5 | 5 | -10.07% | 580,625 | 294,925,895 |
| 2024-09-09 | 5.24 | 5.81 | 5.18 | 5.56 | +5.3% | 796,016 | 441,468,730 |
| 2024-09-06 | 4.98 | 5.49 | 4.9 | 5.28 | +5.81% | 646,002 | 340,368,172 |
| 2024-09-05 | 4.88 | 5.12 | 4.85 | 4.99 | +3.1% | 350,637 | 174,515,018 |
| 2024-09-04 | 4.84 | 4.98 | 4.78 | 4.84 | -0.21% | 278,052 | 136,033,017 |
| 2024-09-03 | 4.77 | 5.02 | 4.76 | 4.85 | +2.54% | 329,821 | 161,300,227 |
| 2024-09-02 | 4.73 | 5.05 | 4.69 | 4.73 | +0.21% | 372,838 | 181,303,059 |
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：