股票概览
5.97
+9.94%
+0.54
5.48
开盘价
5.97
最高价
5.26
最低价
273,132
成交量
数据更新至: 2024-09-30
技术指标
5.23
MA5 (5日均线)
4.76
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 | 5.48 | 5.97 | 5.26 | 5.97 | +9.94% | 273,132 | 153,530,285 |
| 2024-09-27 | 5.93 | 5.93 | 5.4 | 5.43 | +0.56% | 232,390 | 130,202,050 |
| 2024-09-26 | 5.38 | 5.4 | 4.99 | 5.4 | +9.98% | 177,785 | 93,694,388 |
| 2024-09-25 | 4.47 | 4.91 | 4.43 | 4.91 | +10.09% | 162,852 | 77,279,839 |
| 2024-09-24 | 4.38 | 4.49 | 4.36 | 4.46 | +2.76% | 66,701 | 29,513,834 |
| 2024-09-23 | 4.31 | 4.36 | 4.21 | 4.34 | -0.46% | 35,032 | 15,053,135 |
| 2024-09-20 | 4.3 | 4.44 | 4.22 | 4.36 | +1.63% | 52,208 | 22,502,202 |
| 2024-09-19 | 4.2 | 4.33 | 4.18 | 4.29 | +1.9% | 35,775 | 15,311,997 |
| 2024-09-18 | 4.24 | 4.26 | 4.07 | 4.21 | -0.94% | 33,120 | 13,776,063 |
| 2024-09-13 | 4.25 | 4.36 | 4.19 | 4.25 | -0.47% | 32,521 | 13,884,695 |
| 2024-09-12 | 4.25 | 4.29 | 4.22 | 4.27 | +0.23% | 26,867 | 11,427,569 |
| 2024-09-11 | 4.35 | 4.35 | 4.22 | 4.26 | -2.07% | 42,619 | 18,160,437 |
| 2024-09-10 | 4.44 | 4.48 | 4.3 | 4.35 | -2.03% | 43,920 | 19,135,004 |
| 2024-09-09 | 4.37 | 4.47 | 4.24 | 4.44 | +0.91% | 49,447 | 21,662,836 |
| 2024-09-06 | 4.38 | 4.5 | 4.32 | 4.4 | -0.23% | 73,867 | 32,591,392 |
| 2024-09-05 | 4.5 | 4.6 | 4.3 | 4.41 | -5.16% | 99,172 | 44,108,370 |
| 2024-09-04 | 4.73 | 4.79 | 4.61 | 4.65 | -4.12% | 93,243 | 43,620,396 |
| 2024-09-03 | 4.82 | 4.97 | 4.78 | 4.85 | -1.42% | 116,391 | 56,593,804 |
| 2024-09-02 | 4.77 | 4.99 | 4.66 | 4.92 | +1.86% | 162,966 | 78,172,458 |
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：