股票概览
5.9
+8.46%
+0.46
5.66
开盘价
5.95
最高价
5.46
最低价
185,639
成交量
数据更新至: 2024-09-30
技术指标
5.37
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 | 5.66 | 5.95 | 5.46 | 5.9 | +8.46% | 185,639 | 106,458,070 |
| 2024-09-27 | 5.37 | 5.47 | 5.31 | 5.44 | +3.23% | 59,425 | 32,022,813 |
| 2024-09-26 | 5.19 | 5.27 | 5.15 | 5.27 | +1.93% | 57,163 | 29,824,803 |
| 2024-09-25 | 5.12 | 5.28 | 5.12 | 5.17 | +1.77% | 71,768 | 37,393,326 |
| 2024-09-24 | 5.03 | 5.09 | 4.98 | 5.08 | +0.79% | 59,039 | 29,815,004 |
| 2024-09-23 | 5.1 | 5.11 | 5 | 5.04 | -1.18% | 44,443 | 22,444,437 |
| 2024-09-20 | 5.16 | 5.16 | 5.06 | 5.1 | -1.54% | 41,850 | 21,330,354 |
| 2024-09-19 | 5.12 | 5.19 | 5.08 | 5.18 | +1.17% | 64,724 | 33,335,917 |
| 2024-09-18 | 5.07 | 5.15 | 5.01 | 5.12 | +1.59% | 41,537 | 21,042,250 |
| 2024-09-13 | 5.19 | 5.19 | 5.02 | 5.04 | -2.33% | 35,684 | 18,107,483 |
| 2024-09-12 | 5.12 | 5.2 | 5.08 | 5.16 | +1.38% | 34,907 | 18,016,229 |
| 2024-09-11 | 5.09 | 5.14 | 5.04 | 5.09 | +0.2% | 22,026 | 11,219,045 |
| 2024-09-10 | 5.03 | 5.09 | 4.99 | 5.08 | +0.79% | 32,170 | 16,213,973 |
| 2024-09-09 | 5.07 | 5.09 | 4.99 | 5.04 | -0.59% | 31,047 | 15,654,509 |
| 2024-09-06 | 5.18 | 5.18 | 5.06 | 5.07 | -1.74% | 28,400 | 14,471,175 |
| 2024-09-05 | 5.13 | 5.2 | 5.12 | 5.16 | +0.58% | 31,103 | 16,041,702 |
| 2024-09-04 | 5.16 | 5.22 | 5.12 | 5.13 | -0.58% | 28,367 | 14,634,973 |
| 2024-09-03 | 5.18 | 5.19 | 5.08 | 5.16 | +0.78% | 34,168 | 17,603,344 |
| 2024-09-02 | 5.21 | 5.26 | 5.12 | 5.12 | -1.16% | 43,201 | 22,461,508 |
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：