股票概览
6.04
+9.82%
+0.54
5.62
开盘价
6.04
最高价
5.62
最低价
90,660
成交量
数据更新至: 2024-09-30
技术指标
5.44
MA5 (5日均线)
5.17
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 | 5.62 | 6.04 | 5.62 | 6.04 | +9.82% | 90,660 | 53,020,690 |
| 2024-09-27 | 5.35 | 5.5 | 5.35 | 5.5 | +3.38% | 41,539 | 22,481,693 |
| 2024-09-26 | 5.2 | 5.32 | 5.19 | 5.32 | +2.5% | 30,383 | 16,004,848 |
| 2024-09-25 | 5.17 | 5.31 | 5.13 | 5.19 | +1.17% | 38,182 | 19,987,340 |
| 2024-09-24 | 4.95 | 5.13 | 4.93 | 5.13 | +4.69% | 34,501 | 17,338,405 |
| 2024-09-23 | 4.97 | 4.98 | 4.89 | 4.9 | -0.41% | 20,006 | 9,867,042 |
| 2024-09-20 | 4.99 | 4.99 | 4.89 | 4.92 | -1.2% | 19,354 | 9,516,039 |
| 2024-09-19 | 4.8 | 4.99 | 4.79 | 4.98 | +3.97% | 36,963 | 18,176,607 |
| 2024-09-18 | 5.01 | 5.02 | 4.62 | 4.79 | -3.43% | 45,692 | 21,790,032 |
| 2024-09-13 | 5.15 | 5.2 | 4.96 | 4.96 | -3.5% | 35,623 | 17,911,844 |
| 2024-09-12 | 5.19 | 5.25 | 5.14 | 5.14 | -0.96% | 28,792 | 14,966,342 |
| 2024-09-11 | 5.19 | 5.3 | 5.11 | 5.19 | 0% | 20,370 | 10,611,121 |
| 2024-09-10 | 5.18 | 5.24 | 5.11 | 5.19 | +0.78% | 16,599 | 8,571,328 |
| 2024-09-09 | 5.11 | 5.17 | 5.04 | 5.15 | +1.78% | 19,614 | 10,051,248 |
| 2024-09-06 | 5.21 | 5.28 | 5.02 | 5.06 | -3.07% | 22,539 | 11,561,761 |
| 2024-09-05 | 5.15 | 5.22 | 5.13 | 5.22 | +1.56% | 17,908 | 9,283,122 |
| 2024-09-04 | 5.28 | 5.34 | 5.13 | 5.14 | -3.56% | 28,927 | 15,037,274 |
| 2024-09-03 | 5.42 | 5.44 | 5.29 | 5.33 | -1.66% | 30,471 | 16,294,603 |
| 2024-09-02 | 5.38 | 5.62 | 5.36 | 5.42 | -0.18% | 45,989 | 25,220,148 |
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：