股票概览
5.87
+7.31%
+0.4
5.67
开盘价
5.97
最高价
5.58
最低价
352,656
成交量
数据更新至: 2024-09-30
技术指标
5.39
MA5 (5日均线)
5.12
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 | 5.67 | 5.97 | 5.58 | 5.87 | +7.31% | 352,656 | 203,901,105 |
| 2024-09-27 | 5.44 | 5.49 | 5.34 | 5.47 | +2.63% | 99,141 | 53,708,144 |
| 2024-09-26 | 5.17 | 5.33 | 5.15 | 5.33 | +3.29% | 98,837 | 51,697,752 |
| 2024-09-25 | 5.14 | 5.24 | 5.13 | 5.16 | +0.98% | 109,512 | 56,828,167 |
| 2024-09-24 | 4.9 | 5.11 | 4.9 | 5.11 | +4.5% | 130,954 | 65,789,571 |
| 2024-09-23 | 4.84 | 4.9 | 4.83 | 4.89 | +0.62% | 42,793 | 20,821,393 |
| 2024-09-20 | 4.88 | 4.89 | 4.82 | 4.86 | -0.21% | 52,257 | 25,358,488 |
| 2024-09-19 | 4.8 | 4.92 | 4.79 | 4.87 | +1.67% | 69,972 | 34,061,265 |
| 2024-09-18 | 4.79 | 4.82 | 4.68 | 4.79 | -0.42% | 54,343 | 25,797,120 |
| 2024-09-13 | 4.79 | 4.85 | 4.78 | 4.81 | +0.42% | 57,141 | 27,515,653 |
| 2024-09-12 | 4.76 | 4.83 | 4.76 | 4.79 | +0.42% | 49,727 | 23,898,675 |
| 2024-09-11 | 4.79 | 4.81 | 4.74 | 4.77 | -1.04% | 54,317 | 25,930,158 |
| 2024-09-10 | 4.83 | 4.84 | 4.73 | 4.82 | +0.21% | 62,283 | 29,794,379 |
| 2024-09-09 | 4.83 | 4.84 | 4.78 | 4.81 | -0.41% | 57,440 | 27,631,074 |
| 2024-09-06 | 4.87 | 4.9 | 4.83 | 4.83 | -1.23% | 57,457 | 27,943,348 |
| 2024-09-05 | 4.83 | 4.89 | 4.83 | 4.89 | +0.82% | 68,282 | 33,213,828 |
| 2024-09-04 | 4.87 | 4.9 | 4.81 | 4.85 | -0.82% | 82,661 | 40,132,189 |
| 2024-09-03 | 4.96 | 4.98 | 4.84 | 4.89 | -1.81% | 122,804 | 60,139,831 |
| 2024-09-02 | 5.05 | 5.07 | 4.97 | 4.98 | -1.78% | 96,863 | 48,653,714 |
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：