股票概览
5.61
+5.45%
+0.29
5.41
开盘价
5.66
最高价
5.39
最低价
655,400
成交量
数据更新至: 2024-09-30
技术指标
5.29
MA5 (5日均线)
5.10
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 | 5.41 | 5.66 | 5.39 | 5.61 | +5.45% | 655,400 | 363,371,350 |
| 2024-09-27 | 5.31 | 5.35 | 5.28 | 5.32 | +0.95% | 140,215 | 74,471,070 |
| 2024-09-26 | 5.13 | 5.28 | 5.13 | 5.27 | +2.73% | 176,613 | 92,133,694 |
| 2024-09-25 | 5.2 | 5.23 | 5.12 | 5.13 | 0% | 177,860 | 92,153,367 |
| 2024-09-24 | 5 | 5.14 | 4.97 | 5.13 | +3.22% | 156,516 | 79,621,630 |
| 2024-09-23 | 4.93 | 4.99 | 4.91 | 4.97 | +0.81% | 51,003 | 25,254,971 |
| 2024-09-20 | 4.98 | 4.99 | 4.92 | 4.93 | -0.8% | 91,026 | 44,980,469 |
| 2024-09-19 | 4.87 | 4.98 | 4.81 | 4.97 | +2.69% | 86,768 | 42,771,409 |
| 2024-09-18 | 4.84 | 4.87 | 4.76 | 4.84 | 0% | 59,603 | 28,691,530 |
| 2024-09-13 | 4.9 | 4.91 | 4.84 | 4.84 | -1.43% | 43,814 | 21,361,950 |
| 2024-09-12 | 4.9 | 4.94 | 4.86 | 4.91 | +0.82% | 51,196 | 25,082,215 |
| 2024-09-11 | 4.89 | 4.9 | 4.85 | 4.87 | -1.02% | 47,383 | 23,061,715 |
| 2024-09-10 | 4.92 | 4.96 | 4.86 | 4.92 | -0.2% | 68,709 | 33,653,874 |
| 2024-09-09 | 4.96 | 4.98 | 4.92 | 4.93 | -0.6% | 56,496 | 27,897,147 |
| 2024-09-06 | 5.03 | 5.04 | 4.96 | 4.96 | -1.2% | 52,277 | 26,098,485 |
| 2024-09-05 | 5.06 | 5.11 | 5 | 5.02 | -0.79% | 62,583 | 31,576,820 |
| 2024-09-04 | 5.06 | 5.11 | 5.04 | 5.06 | -0.39% | 61,975 | 31,452,941 |
| 2024-09-03 | 5.03 | 5.1 | 5 | 5.08 | +1.4% | 103,712 | 52,534,931 |
| 2024-09-02 | 4.95 | 5.04 | 4.93 | 5.01 | +1.21% | 136,231 | 68,220,712 |
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：