股票概览
5.38
+8.25%
+0.41
5.05
开盘价
5.46
最高价
5.01
最低价
1,775,233
成交量
数据更新至: 2024-09-30
技术指标
5.00
MA5 (5日均线)
4.67
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 | 5.05 | 5.46 | 5.01 | 5.38 | +8.25% | 1,775,233 | 927,522,885 |
| 2024-09-27 | 5.02 | 5.09 | 4.89 | 4.97 | 0% | 668,077 | 332,149,085 |
| 2024-09-26 | 4.85 | 4.99 | 4.75 | 4.97 | +1.43% | 982,283 | 476,232,321 |
| 2024-09-25 | 4.81 | 5.04 | 4.81 | 4.9 | +2.94% | 1,183,289 | 585,399,115 |
| 2024-09-24 | 4.48 | 4.78 | 4.46 | 4.76 | +6.49% | 985,842 | 459,625,857 |
| 2024-09-23 | 4.32 | 4.52 | 4.31 | 4.47 | +3.47% | 628,128 | 278,730,465 |
| 2024-09-20 | 4.3 | 4.34 | 4.27 | 4.32 | +0.23% | 373,097 | 160,545,161 |
| 2024-09-19 | 4.37 | 4.38 | 4.28 | 4.31 | -0.92% | 370,007 | 159,705,293 |
| 2024-09-18 | 4.29 | 4.37 | 4.26 | 4.35 | +1.4% | 491,911 | 212,209,021 |
| 2024-09-13 | 4.27 | 4.34 | 4.25 | 4.29 | +0.7% | 456,529 | 196,780,411 |
| 2024-09-12 | 4.24 | 4.32 | 4.2 | 4.26 | -0.47% | 591,354 | 251,458,938 |
| 2024-09-11 | 4.45 | 4.47 | 4.26 | 4.28 | -4.46% | 643,202 | 279,294,772 |
| 2024-09-10 | 4.52 | 4.55 | 4.36 | 4.48 | -1.54% | 658,242 | 292,092,985 |
| 2024-09-09 | 4.48 | 4.55 | 4.41 | 4.55 | +0.44% | 494,174 | 222,589,552 |
| 2024-09-06 | 4.52 | 4.58 | 4.49 | 4.53 | +0.44% | 388,169 | 176,623,989 |
| 2024-09-05 | 4.51 | 4.56 | 4.45 | 4.51 | 0% | 333,217 | 149,838,257 |
| 2024-09-04 | 4.51 | 4.55 | 4.48 | 4.51 | -0.22% | 314,556 | 141,907,330 |
| 2024-09-03 | 4.54 | 4.57 | 4.48 | 4.52 | -0.66% | 427,936 | 193,172,995 |
| 2024-09-02 | 4.56 | 4.63 | 4.5 | 4.55 | -0.66% | 575,817 | 262,493,349 |
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：