股票概览
5.49
+7.02%
+0.36
5.34
开盘价
5.56
最高价
5.14
最低价
224,867
成交量
数据更新至: 2024-09-30
技术指标
5.05
MA5 (5日均线)
4.85
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 | 5.34 | 5.56 | 5.14 | 5.49 | +7.02% | 224,867 | 120,978,291 |
| 2024-09-27 | 5.03 | 5.18 | 4.96 | 5.13 | +3.43% | 78,844 | 39,927,233 |
| 2024-09-26 | 4.82 | 4.96 | 4.82 | 4.96 | +2.48% | 59,445 | 29,126,080 |
| 2024-09-25 | 4.83 | 4.94 | 4.82 | 4.84 | +0.21% | 68,013 | 33,200,510 |
| 2024-09-24 | 4.72 | 4.84 | 4.71 | 4.83 | +2.55% | 62,580 | 29,906,314 |
| 2024-09-23 | 4.63 | 4.73 | 4.59 | 4.71 | +1.73% | 42,079 | 19,726,655 |
| 2024-09-20 | 4.73 | 4.79 | 4.61 | 4.63 | -2.11% | 40,640 | 18,911,258 |
| 2024-09-19 | 4.58 | 4.73 | 4.51 | 4.73 | +5.11% | 55,208 | 25,725,876 |
| 2024-09-18 | 4.55 | 4.59 | 4.41 | 4.5 | -2.81% | 42,700 | 19,156,575 |
| 2024-09-13 | 4.75 | 4.75 | 4.62 | 4.63 | -2.32% | 47,547 | 22,175,798 |
| 2024-09-12 | 4.66 | 4.89 | 4.66 | 4.74 | +0.21% | 53,869 | 25,741,593 |
| 2024-09-11 | 4.78 | 4.79 | 4.72 | 4.73 | -1.46% | 33,621 | 15,978,410 |
| 2024-09-10 | 4.75 | 4.8 | 4.71 | 4.8 | +1.48% | 35,202 | 16,760,389 |
| 2024-09-09 | 4.7 | 4.8 | 4.65 | 4.73 | +0.21% | 47,707 | 22,589,655 |
| 2024-09-06 | 4.81 | 4.86 | 4.71 | 4.72 | -1.46% | 43,517 | 20,836,469 |
| 2024-09-05 | 4.71 | 4.83 | 4.71 | 4.79 | +1.48% | 41,353 | 19,779,259 |
| 2024-09-04 | 4.75 | 4.79 | 4.66 | 4.72 | +0.21% | 46,081 | 21,763,461 |
| 2024-09-03 | 4.66 | 4.73 | 4.62 | 4.71 | +1.07% | 35,573 | 16,704,753 |
| 2024-09-02 | 4.7 | 4.75 | 4.64 | 4.66 | -0.64% | 38,786 | 18,253,694 |
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：