股票概览
5.91
+6.87%
+0.38
5.69
开盘价
6
最高价
5.58
最低价
284,491
成交量
数据更新至: 2024-09-30
技术指标
5.51
MA5 (5日均线)
5.35
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 | 5.69 | 6 | 5.58 | 5.91 | +6.87% | 284,491 | 164,684,709 |
| 2024-09-27 | 5.46 | 5.53 | 5.4 | 5.53 | +2.03% | 116,017 | 63,402,215 |
| 2024-09-26 | 5.33 | 5.42 | 5.31 | 5.42 | +1.5% | 79,207 | 42,470,993 |
| 2024-09-25 | 5.38 | 5.48 | 5.32 | 5.34 | 0% | 120,384 | 64,916,776 |
| 2024-09-24 | 5.28 | 5.35 | 5.24 | 5.34 | +1.71% | 68,439 | 36,332,864 |
| 2024-09-23 | 5.23 | 5.26 | 5.2 | 5.25 | +0.19% | 22,699 | 11,876,891 |
| 2024-09-20 | 5.24 | 5.28 | 5.22 | 5.24 | -0.38% | 29,615 | 15,525,471 |
| 2024-09-19 | 5.11 | 5.27 | 5.11 | 5.26 | +3.14% | 44,854 | 23,386,910 |
| 2024-09-18 | 5.12 | 5.14 | 4.97 | 5.1 | -0.58% | 46,433 | 23,449,744 |
| 2024-09-13 | 5.19 | 5.22 | 5.12 | 5.13 | -0.77% | 35,092 | 18,163,780 |
| 2024-09-12 | 5.09 | 5.22 | 5.08 | 5.17 | +1.17% | 33,035 | 17,093,609 |
| 2024-09-11 | 5.12 | 5.14 | 5.09 | 5.11 | -0.39% | 27,294 | 13,968,382 |
| 2024-09-10 | 5.13 | 5.16 | 5.05 | 5.13 | 0% | 34,486 | 17,614,178 |
| 2024-09-09 | 5.15 | 5.17 | 5.08 | 5.13 | -0.77% | 31,433 | 16,097,886 |
| 2024-09-06 | 5.21 | 5.26 | 5.17 | 5.17 | -0.77% | 33,019 | 17,208,828 |
| 2024-09-05 | 5.24 | 5.25 | 5.2 | 5.21 | -0.38% | 27,949 | 14,592,668 |
| 2024-09-04 | 5.27 | 5.31 | 5.21 | 5.23 | -0.95% | 49,251 | 25,886,619 |
| 2024-09-03 | 5.26 | 5.33 | 5.23 | 5.28 | +0.38% | 37,722 | 19,896,268 |
| 2024-09-02 | 5.29 | 5.35 | 5.24 | 5.26 | -0.57% | 45,699 | 24,261,528 |
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：