股票概览
5.98
+8.53%
+0.47
5.67
开盘价
5.99
最高价
5.55
最低价
260,556
成交量
数据更新至: 2024-09-30
技术指标
5.45
MA5 (5日均线)
5.23
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 | 5.67 | 5.99 | 5.55 | 5.98 | +8.53% | 260,556 | 150,937,176 |
| 2024-09-27 | 5.39 | 5.57 | 5.34 | 5.51 | +3.38% | 95,300 | 51,943,041 |
| 2024-09-26 | 5.23 | 5.34 | 5.2 | 5.33 | +2.11% | 83,632 | 44,122,967 |
| 2024-09-25 | 5.2 | 5.33 | 5.19 | 5.22 | +0.38% | 116,708 | 61,458,292 |
| 2024-09-24 | 5.07 | 5.23 | 5.07 | 5.2 | +3.38% | 114,172 | 58,966,968 |
| 2024-09-23 | 5.06 | 5.06 | 4.99 | 5.03 | 0% | 29,395 | 14,746,856 |
| 2024-09-20 | 5 | 5.04 | 4.99 | 5.03 | 0% | 35,919 | 18,015,830 |
| 2024-09-19 | 4.91 | 5.04 | 4.91 | 5.03 | +2.24% | 57,684 | 28,807,273 |
| 2024-09-18 | 5 | 5.04 | 4.87 | 4.92 | -2.77% | 76,322 | 37,771,471 |
| 2024-09-13 | 4.99 | 5.17 | 4.94 | 5.06 | +3.27% | 130,523 | 66,280,588 |
| 2024-09-12 | 4.91 | 4.94 | 4.89 | 4.9 | +0.62% | 28,724 | 14,120,269 |
| 2024-09-11 | 4.9 | 4.92 | 4.86 | 4.87 | -1.02% | 20,785 | 10,159,831 |
| 2024-09-10 | 4.9 | 4.95 | 4.84 | 4.92 | +0.41% | 30,667 | 15,014,269 |
| 2024-09-09 | 4.87 | 4.9 | 4.82 | 4.9 | +0.41% | 23,239 | 11,325,844 |
| 2024-09-06 | 4.92 | 4.96 | 4.88 | 4.88 | -1.21% | 26,549 | 13,061,015 |
| 2024-09-05 | 4.93 | 4.95 | 4.91 | 4.94 | +0.82% | 21,294 | 10,491,661 |
| 2024-09-04 | 4.9 | 4.94 | 4.89 | 4.9 | -0.81% | 20,386 | 10,015,665 |
| 2024-09-03 | 4.9 | 4.94 | 4.88 | 4.94 | +1.02% | 23,487 | 11,523,821 |
| 2024-09-02 | 4.95 | 4.97 | 4.88 | 4.89 | -1.01% | 29,956 | 14,748,492 |
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：