股票概览
5.31
+9.03%
+0.44
5.07
开盘价
5.34
最高价
4.9
最低价
495,739
成交量
数据更新至: 2024-09-30
技术指标
4.79
MA5 (5日均线)
4.57
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 | 5.07 | 5.34 | 4.9 | 5.31 | +9.03% | 495,739 | 254,736,990 |
| 2024-09-27 | 4.75 | 4.94 | 4.75 | 4.87 | +3.4% | 245,364 | 119,244,900 |
| 2024-09-26 | 4.65 | 4.75 | 4.57 | 4.71 | +3.74% | 251,337 | 116,732,804 |
| 2024-09-25 | 4.56 | 4.67 | 4.53 | 4.54 | +0.67% | 254,735 | 117,084,266 |
| 2024-09-24 | 4.36 | 4.53 | 4.32 | 4.51 | +3.2% | 223,776 | 99,381,163 |
| 2024-09-23 | 4.35 | 4.48 | 4.32 | 4.37 | +0.23% | 152,034 | 66,851,965 |
| 2024-09-20 | 4.4 | 4.4 | 4.33 | 4.36 | -1.58% | 155,825 | 67,925,523 |
| 2024-09-19 | 4.33 | 4.46 | 4.29 | 4.43 | +2.78% | 241,582 | 106,423,415 |
| 2024-09-18 | 4.25 | 4.34 | 4.16 | 4.31 | +0.7% | 175,472 | 74,550,875 |
| 2024-09-13 | 4.35 | 4.38 | 4.23 | 4.28 | -0.7% | 191,169 | 82,409,732 |
| 2024-09-12 | 4.33 | 4.38 | 4.28 | 4.31 | -0.46% | 192,429 | 83,266,569 |
| 2024-09-11 | 4.41 | 4.51 | 4.31 | 4.33 | -3.56% | 283,441 | 123,750,518 |
| 2024-09-10 | 4.67 | 4.7 | 4.4 | 4.49 | -3.65% | 352,518 | 159,237,024 |
| 2024-09-09 | 4.59 | 4.72 | 4.5 | 4.66 | +0.43% | 381,213 | 176,785,371 |
| 2024-09-06 | 4.64 | 4.76 | 4.61 | 4.64 | -2.73% | 426,762 | 199,335,605 |
| 2024-09-05 | 4.92 | 5.08 | 4.64 | 4.77 | -0.63% | 789,307 | 380,987,080 |
| 2024-09-04 | 4.35 | 4.8 | 4.32 | 4.8 | +10.09% | 469,259 | 217,612,401 |
| 2024-09-03 | 4.25 | 4.45 | 4.21 | 4.36 | -0.91% | 366,355 | 159,749,948 |
| 2024-09-02 | 4.34 | 4.55 | 4.29 | 4.4 | +6.28% | 578,921 | 257,657,538 |
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：