股票概览
5.6
+7.9%
+0.41
5.38
开盘价
5.71
最高价
5.25
最低价
322,465
成交量
数据更新至: 2024-09-30
技术指标
5.10
MA5 (5日均线)
4.86
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 | 5.38 | 5.71 | 5.25 | 5.6 | +7.9% | 322,465 | 176,177,013 |
| 2024-09-27 | 5.09 | 5.2 | 5.05 | 5.19 | +3.59% | 71,671 | 36,701,332 |
| 2024-09-26 | 4.89 | 5.01 | 4.87 | 5.01 | +2.45% | 71,466 | 35,392,721 |
| 2024-09-25 | 4.85 | 5.01 | 4.85 | 4.89 | +1.24% | 86,774 | 42,871,571 |
| 2024-09-24 | 4.67 | 4.84 | 4.64 | 4.83 | +4.09% | 94,119 | 44,787,430 |
| 2024-09-23 | 4.61 | 4.67 | 4.61 | 4.64 | 0% | 23,302 | 10,814,721 |
| 2024-09-20 | 4.66 | 4.68 | 4.61 | 4.64 | -0.43% | 34,179 | 15,873,630 |
| 2024-09-19 | 4.54 | 4.68 | 4.52 | 4.66 | +2.87% | 57,843 | 26,764,590 |
| 2024-09-18 | 4.62 | 4.63 | 4.48 | 4.53 | -1.74% | 35,954 | 16,283,798 |
| 2024-09-13 | 4.65 | 4.66 | 4.6 | 4.61 | -0.22% | 26,951 | 12,466,359 |
| 2024-09-12 | 4.56 | 4.66 | 4.56 | 4.62 | +1.32% | 40,037 | 18,544,388 |
| 2024-09-11 | 4.57 | 4.62 | 4.53 | 4.56 | -0.44% | 29,196 | 13,314,543 |
| 2024-09-10 | 4.61 | 4.64 | 4.5 | 4.58 | -0.65% | 43,198 | 19,702,624 |
| 2024-09-09 | 4.61 | 4.68 | 4.59 | 4.61 | -0.86% | 29,124 | 13,470,524 |
| 2024-09-06 | 4.75 | 4.75 | 4.64 | 4.65 | -1.69% | 35,028 | 16,397,191 |
| 2024-09-05 | 4.74 | 4.78 | 4.7 | 4.73 | 0% | 40,774 | 19,305,500 |
| 2024-09-04 | 4.71 | 4.8 | 4.67 | 4.73 | +0.64% | 44,988 | 21,312,790 |
| 2024-09-03 | 4.68 | 4.73 | 4.65 | 4.7 | +0.43% | 34,350 | 16,129,825 |
| 2024-09-02 | 4.76 | 4.77 | 4.67 | 4.68 | -1.27% | 59,570 | 28,093,889 |
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：