股票概览
5.9
+7.08%
+0.39
5.69
开盘价
5.97
最高价
5.55
最低价
297,741
成交量
数据更新至: 2024-09-30
技术指标
5.44
MA5 (5日均线)
5.25
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 | 5.97 | 5.55 | 5.9 | +7.08% | 297,741 | 172,400,378 |
| 2024-09-27 | 5.39 | 5.52 | 5.35 | 5.51 | +3.38% | 96,563 | 52,535,299 |
| 2024-09-26 | 5.26 | 5.34 | 5.2 | 5.33 | +1.33% | 103,674 | 54,620,045 |
| 2024-09-25 | 5.23 | 5.38 | 5.23 | 5.26 | +1.15% | 78,130 | 41,417,764 |
| 2024-09-24 | 5.05 | 5.2 | 5.05 | 5.2 | +3.17% | 80,220 | 41,334,901 |
| 2024-09-23 | 5.04 | 5.06 | 4.98 | 5.04 | 0% | 42,269 | 21,204,876 |
| 2024-09-20 | 5.16 | 5.16 | 5.01 | 5.04 | -1.95% | 50,462 | 25,585,922 |
| 2024-09-19 | 5.03 | 5.16 | 4.99 | 5.14 | +2.59% | 45,224 | 23,063,561 |
| 2024-09-18 | 5.05 | 5.09 | 4.93 | 5.01 | -0.79% | 38,940 | 19,448,459 |
| 2024-09-13 | 5.06 | 5.12 | 5.04 | 5.05 | -0.98% | 22,711 | 11,524,728 |
| 2024-09-12 | 5.1 | 5.15 | 5.09 | 5.1 | 0% | 23,831 | 12,192,851 |
| 2024-09-11 | 5.13 | 5.13 | 5.08 | 5.1 | -0.58% | 22,159 | 11,302,062 |
| 2024-09-10 | 5.09 | 5.15 | 5 | 5.13 | +0.79% | 41,116 | 20,877,492 |
| 2024-09-09 | 5.05 | 5.11 | 5.04 | 5.09 | +0.39% | 33,106 | 16,815,778 |
| 2024-09-06 | 5.19 | 5.2 | 5.07 | 5.07 | -2.31% | 38,734 | 19,866,528 |
| 2024-09-05 | 5.2 | 5.22 | 5.16 | 5.19 | +0.19% | 26,975 | 13,984,924 |
| 2024-09-04 | 5.27 | 5.27 | 5.16 | 5.18 | -1.71% | 37,691 | 19,591,264 |
| 2024-09-03 | 5.25 | 5.33 | 5.23 | 5.27 | -0.19% | 36,612 | 19,304,294 |
| 2024-09-02 | 5.46 | 5.47 | 5.28 | 5.28 | -3.12% | 55,154 | 29,467,396 |
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：