股票概览
5.65
+9.92%
+0.51
5.32
开盘价
5.65
最高价
5.31
最低价
343,992
成交量
数据更新至: 2024-09-30
技术指标
5.06
MA5 (5日均线)
4.81
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 | 5.32 | 5.65 | 5.31 | 5.65 | +9.92% | 343,992 | 189,773,237 |
| 2024-09-27 | 5.07 | 5.15 | 5.04 | 5.14 | +3.42% | 91,977 | 46,896,912 |
| 2024-09-26 | 4.82 | 4.98 | 4.79 | 4.97 | +3.11% | 117,857 | 57,609,923 |
| 2024-09-25 | 4.75 | 4.94 | 4.75 | 4.82 | +1.69% | 114,838 | 55,963,636 |
| 2024-09-24 | 4.62 | 4.76 | 4.57 | 4.74 | +3.72% | 97,114 | 45,387,884 |
| 2024-09-23 | 4.56 | 4.6 | 4.53 | 4.57 | +0.44% | 50,462 | 23,043,687 |
| 2024-09-20 | 4.6 | 4.65 | 4.51 | 4.55 | -1.3% | 63,040 | 28,777,857 |
| 2024-09-19 | 4.49 | 4.64 | 4.46 | 4.61 | +3.13% | 88,748 | 40,644,496 |
| 2024-09-18 | 4.55 | 4.56 | 4.41 | 4.47 | -1.32% | 50,355 | 22,464,173 |
| 2024-09-13 | 4.59 | 4.61 | 4.53 | 4.53 | -0.66% | 56,460 | 25,745,944 |
| 2024-09-12 | 4.58 | 4.66 | 4.54 | 4.56 | 0% | 53,690 | 24,621,738 |
| 2024-09-11 | 4.61 | 4.61 | 4.52 | 4.56 | -1.08% | 65,050 | 29,697,243 |
| 2024-09-10 | 4.66 | 4.67 | 4.53 | 4.61 | -1.07% | 66,917 | 30,686,348 |
| 2024-09-09 | 4.65 | 4.73 | 4.6 | 4.66 | +0.43% | 59,219 | 27,593,136 |
| 2024-09-06 | 4.73 | 4.76 | 4.63 | 4.64 | -2.32% | 61,832 | 28,882,601 |
| 2024-09-05 | 4.66 | 4.76 | 4.66 | 4.75 | +1.93% | 65,075 | 30,796,385 |
| 2024-09-04 | 4.72 | 4.75 | 4.64 | 4.66 | -1.27% | 72,719 | 34,082,827 |
| 2024-09-03 | 4.7 | 4.8 | 4.66 | 4.72 | +0.43% | 80,688 | 38,259,213 |
| 2024-09-02 | 4.77 | 4.81 | 4.7 | 4.7 | -1.67% | 85,997 | 40,777,269 |
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：