股票概览
5.44
+3.03%
+0.16
5.33
开盘价
5.5
最高价
5.19
最低价
1,935,886
成交量
数据更新至: 2024-09-30
技术指标
5.27
MA5 (5日均线)
5.05
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 | 5.33 | 5.5 | 5.19 | 5.44 | +3.03% | 1,935,886 | 1,036,962,131 |
| 2024-09-27 | 5.41 | 5.5 | 5.26 | 5.28 | -1.12% | 461,881 | 247,087,016 |
| 2024-09-26 | 5.18 | 5.35 | 5.13 | 5.34 | +3.09% | 728,324 | 382,078,221 |
| 2024-09-25 | 5.17 | 5.32 | 5.13 | 5.18 | +1.57% | 837,437 | 437,947,451 |
| 2024-09-24 | 4.95 | 5.11 | 4.93 | 5.1 | +3.66% | 749,985 | 375,896,083 |
| 2024-09-23 | 4.84 | 4.94 | 4.84 | 4.92 | +1.65% | 364,741 | 178,647,830 |
| 2024-09-20 | 4.8 | 4.86 | 4.78 | 4.84 | +0.83% | 411,178 | 198,497,611 |
| 2024-09-19 | 4.84 | 4.85 | 4.73 | 4.8 | -0.83% | 585,447 | 280,317,932 |
| 2024-09-18 | 4.78 | 4.85 | 4.76 | 4.84 | +1.26% | 409,616 | 197,252,115 |
| 2024-09-13 | 4.81 | 4.92 | 4.75 | 4.78 | -0.42% | 615,350 | 297,534,615 |
| 2024-09-12 | 4.84 | 4.86 | 4.73 | 4.8 | -1.44% | 928,206 | 445,037,655 |
| 2024-09-11 | 5.09 | 5.09 | 4.85 | 4.87 | -3.94% | 715,380 | 353,632,505 |
| 2024-09-10 | 5.03 | 5.12 | 5.03 | 5.07 | -0.2% | 466,218 | 236,485,067 |
| 2024-09-09 | 5.08 | 5.16 | 5 | 5.08 | 0% | 517,021 | 262,539,575 |
| 2024-09-06 | 5.09 | 5.17 | 5.07 | 5.08 | 0% | 339,373 | 173,615,069 |
| 2024-09-05 | 5.08 | 5.1 | 5.01 | 5.08 | 0% | 356,114 | 179,730,587 |
| 2024-09-04 | 5.02 | 5.12 | 4.99 | 5.08 | +0.99% | 496,763 | 251,948,957 |
| 2024-09-03 | 5.17 | 5.19 | 5.02 | 5.03 | -2.9% | 675,150 | 341,873,719 |
| 2024-09-02 | 4.99 | 5.24 | 4.96 | 5.18 | +3.81% | 1,048,722 | 541,478,114 |
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：