股票概览
5.77
+7.85%
+0.42
5.49
开盘价
5.86
最高价
5.32
最低价
495,561
成交量
数据更新至: 2024-09-30
技术指标
5.30
MA5 (5日均线)
5.13
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 | 5.49 | 5.86 | 5.32 | 5.77 | +7.85% | 495,561 | 277,698,356 |
| 2024-09-27 | 5.24 | 5.39 | 5.18 | 5.35 | +3.08% | 234,213 | 123,899,152 |
| 2024-09-26 | 5.06 | 5.2 | 5.06 | 5.19 | +1.76% | 219,245 | 112,861,432 |
| 2024-09-25 | 5.08 | 5.28 | 5.08 | 5.1 | +0.39% | 287,335 | 148,068,880 |
| 2024-09-24 | 4.9 | 5.22 | 4.89 | 5.08 | +3.67% | 238,681 | 120,263,643 |
| 2024-09-23 | 4.95 | 4.95 | 4.86 | 4.9 | -1.01% | 110,028 | 53,950,228 |
| 2024-09-20 | 4.97 | 5.02 | 4.93 | 4.95 | -1.59% | 117,276 | 58,193,814 |
| 2024-09-19 | 5 | 5.13 | 4.89 | 5.03 | +0.6% | 208,170 | 104,365,500 |
| 2024-09-18 | 4.86 | 5.06 | 4.77 | 5 | +2.04% | 179,829 | 89,051,201 |
| 2024-09-13 | 4.77 | 5.09 | 4.75 | 4.9 | +2.08% | 180,648 | 89,085,495 |
| 2024-09-12 | 4.89 | 4.93 | 4.78 | 4.8 | -2.04% | 106,941 | 51,961,168 |
| 2024-09-11 | 4.9 | 4.99 | 4.86 | 4.9 | -1.41% | 95,894 | 47,125,136 |
| 2024-09-10 | 5.1 | 5.1 | 4.84 | 4.97 | -2.55% | 203,848 | 100,651,448 |
| 2024-09-09 | 4.82 | 5.32 | 4.75 | 5.1 | +4.94% | 289,471 | 144,804,029 |
| 2024-09-06 | 4.77 | 4.93 | 4.72 | 4.86 | +0.83% | 197,772 | 95,616,739 |
| 2024-09-05 | 4.68 | 4.9 | 4.66 | 4.82 | +2.99% | 143,877 | 68,691,130 |
| 2024-09-04 | 4.77 | 4.78 | 4.66 | 4.68 | -1.68% | 94,182 | 44,234,328 |
| 2024-09-03 | 4.74 | 4.77 | 4.7 | 4.76 | +0.42% | 72,732 | 34,468,340 |
| 2024-09-02 | 4.87 | 4.88 | 4.74 | 4.74 | -2.27% | 114,140 | 54,783,289 |
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：