股票概览
5.4
+7.57%
+0.38
5.1
开盘价
5.5
最高价
5.05
最低价
659,752
成交量
数据更新至: 2024-09-30
技术指标
4.97
MA5 (5日均线)
4.74
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 | 5.1 | 5.5 | 5.05 | 5.4 | +7.57% | 659,752 | 347,185,212 |
| 2024-09-27 | 5.04 | 5.13 | 4.91 | 5.02 | +0.8% | 296,644 | 148,350,490 |
| 2024-09-26 | 4.73 | 4.99 | 4.71 | 4.98 | +5.06% | 430,700 | 208,954,363 |
| 2024-09-25 | 4.74 | 4.9 | 4.72 | 4.74 | +0.85% | 446,113 | 213,815,857 |
| 2024-09-24 | 4.55 | 4.7 | 4.54 | 4.7 | +3.52% | 229,564 | 106,369,976 |
| 2024-09-23 | 4.48 | 4.55 | 4.48 | 4.54 | +0.89% | 96,724 | 43,750,576 |
| 2024-09-20 | 4.51 | 4.52 | 4.47 | 4.5 | -0.44% | 102,163 | 45,896,431 |
| 2024-09-19 | 4.48 | 4.52 | 4.45 | 4.52 | +0.89% | 104,116 | 46,805,319 |
| 2024-09-18 | 4.49 | 4.5 | 4.44 | 4.48 | 0% | 84,981 | 37,950,023 |
| 2024-09-13 | 4.53 | 4.55 | 4.48 | 4.48 | -1.1% | 83,205 | 37,516,238 |
| 2024-09-12 | 4.53 | 4.57 | 4.51 | 4.53 | 0% | 86,434 | 39,294,129 |
| 2024-09-11 | 4.55 | 4.55 | 4.5 | 4.53 | -0.66% | 95,904 | 43,361,222 |
| 2024-09-10 | 4.52 | 4.56 | 4.49 | 4.56 | +0.88% | 107,756 | 48,777,186 |
| 2024-09-09 | 4.55 | 4.56 | 4.48 | 4.52 | -1.31% | 131,787 | 59,482,136 |
| 2024-09-06 | 4.64 | 4.67 | 4.57 | 4.58 | -1.72% | 230,303 | 106,396,677 |
| 2024-09-05 | 4.69 | 4.69 | 4.64 | 4.66 | -0.64% | 137,125 | 63,888,561 |
| 2024-09-04 | 4.67 | 4.71 | 4.65 | 4.69 | -0.42% | 108,572 | 50,867,808 |
| 2024-09-03 | 4.8 | 4.81 | 4.69 | 4.71 | -2.08% | 200,240 | 94,523,745 |
| 2024-09-02 | 4.85 | 4.88 | 4.8 | 4.81 | -1.43% | 221,193 | 106,997,190 |
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：