股票概览
6
+6.38%
+0.36
5.73
开盘价
6.09
最高价
5.66
最低价
119,928
成交量
数据更新至: 2024-09-30
技术指标
5.63
MA5 (5日均线)
5.46
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 | 5.73 | 6.09 | 5.66 | 6 | +6.38% | 119,928 | 70,745,187 |
| 2024-09-27 | 5.57 | 5.64 | 5.57 | 5.64 | +1.44% | 32,345 | 18,118,508 |
| 2024-09-26 | 5.47 | 5.57 | 5.46 | 5.56 | +0.91% | 28,216 | 15,635,430 |
| 2024-09-25 | 5.45 | 5.58 | 5.44 | 5.51 | +1.29% | 35,650 | 19,728,271 |
| 2024-09-24 | 5.35 | 5.45 | 5.33 | 5.44 | +2.06% | 31,442 | 17,031,055 |
| 2024-09-23 | 5.3 | 5.34 | 5.29 | 5.33 | +0.38% | 9,761 | 5,189,467 |
| 2024-09-20 | 5.27 | 5.32 | 5.22 | 5.31 | +0.76% | 15,235 | 8,056,098 |
| 2024-09-19 | 5.26 | 5.35 | 5.25 | 5.27 | +0.19% | 18,670 | 9,890,593 |
| 2024-09-18 | 5.26 | 5.27 | 5.22 | 5.26 | -0.38% | 9,022 | 4,730,426 |
| 2024-09-13 | 5.3 | 5.3 | 5.25 | 5.28 | +0.19% | 7,375 | 3,893,445 |
| 2024-09-12 | 5.28 | 5.29 | 5.24 | 5.27 | +0.19% | 8,667 | 4,569,665 |
| 2024-09-11 | 5.26 | 5.29 | 5.23 | 5.26 | -0.57% | 8,907 | 4,684,556 |
| 2024-09-10 | 5.27 | 5.3 | 5.25 | 5.29 | +0.38% | 9,780 | 5,157,709 |
| 2024-09-09 | 5.28 | 5.33 | 5.24 | 5.27 | -0.57% | 10,723 | 5,656,639 |
| 2024-09-06 | 5.3 | 5.35 | 5.3 | 5.3 | -0.38% | 9,391 | 5,000,097 |
| 2024-09-05 | 5.3 | 5.36 | 5.3 | 5.32 | -0.19% | 8,986 | 4,783,486 |
| 2024-09-04 | 5.25 | 5.34 | 5.21 | 5.33 | +0.57% | 13,664 | 7,254,765 |
| 2024-09-03 | 5.39 | 5.39 | 5.28 | 5.3 | -1.3% | 18,948 | 10,076,884 |
| 2024-09-02 | 5.28 | 5.41 | 5.24 | 5.37 | +1.7% | 37,607 | 20,065,284 |
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：