股票概览
5.44
+8.58%
+0.43
5.1
开盘价
5.49
最高价
5.04
最低价
551,325
成交量
数据更新至: 2024-09-30
技术指标
4.97
MA5 (5日均线)
4.72
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 | 5.49 | 5.04 | 5.44 | +8.58% | 551,325 | 291,516,542 |
| 2024-09-27 | 5.05 | 5.08 | 4.9 | 5.01 | +0.6% | 203,777 | 101,479,235 |
| 2024-09-26 | 4.77 | 4.99 | 4.75 | 4.98 | +4.4% | 259,202 | 126,199,932 |
| 2024-09-25 | 4.7 | 4.86 | 4.69 | 4.77 | +2.36% | 269,827 | 129,238,909 |
| 2024-09-24 | 4.56 | 4.68 | 4.54 | 4.66 | +2.87% | 200,907 | 92,723,184 |
| 2024-09-23 | 4.47 | 4.55 | 4.47 | 4.53 | +0.89% | 85,093 | 38,472,685 |
| 2024-09-20 | 4.47 | 4.5 | 4.45 | 4.49 | +0.45% | 59,303 | 26,508,300 |
| 2024-09-19 | 4.42 | 4.49 | 4.38 | 4.47 | +1.59% | 86,726 | 38,585,863 |
| 2024-09-18 | 4.45 | 4.45 | 4.33 | 4.4 | -0.9% | 85,207 | 37,378,311 |
| 2024-09-13 | 4.45 | 4.49 | 4.43 | 4.44 | -0.22% | 67,633 | 30,133,390 |
| 2024-09-12 | 4.43 | 4.48 | 4.42 | 4.45 | +0.23% | 69,780 | 31,062,640 |
| 2024-09-11 | 4.48 | 4.48 | 4.41 | 4.44 | -1.33% | 72,258 | 32,104,404 |
| 2024-09-10 | 4.48 | 4.51 | 4.42 | 4.5 | +0.9% | 98,230 | 43,857,870 |
| 2024-09-09 | 4.53 | 4.54 | 4.46 | 4.46 | -1.98% | 123,543 | 55,412,181 |
| 2024-09-06 | 4.55 | 4.59 | 4.54 | 4.55 | 0% | 110,459 | 50,452,165 |
| 2024-09-05 | 4.53 | 4.56 | 4.52 | 4.55 | +0.22% | 78,245 | 35,492,976 |
| 2024-09-04 | 4.53 | 4.58 | 4.52 | 4.54 | -0.22% | 98,420 | 44,703,493 |
| 2024-09-03 | 4.61 | 4.62 | 4.52 | 4.55 | -1.3% | 162,369 | 73,920,984 |
| 2024-09-02 | 4.63 | 4.68 | 4.61 | 4.61 | -0.65% | 174,385 | 80,959,303 |
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：