股票概览
5.59
+13.39%
+0.66
5.08
开盘价
5.64
最高价
5.07
最低价
53,282
成交量
数据更新至: 2024-09-30
技术指标
4.84
MA5 (5日均线)
4.56
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 | 5.08 | 5.64 | 5.07 | 5.59 | +13.39% | 53,282 | 28,421,928 |
| 2024-09-27 | 4.73 | 4.93 | 4.64 | 4.93 | +4.89% | 11,349 | 5,496,371 |
| 2024-09-26 | 4.53 | 4.7 | 4.47 | 4.7 | +3.75% | 15,723 | 7,226,011 |
| 2024-09-25 | 4.52 | 4.63 | 4.5 | 4.53 | +1.57% | 19,254 | 8,777,895 |
| 2024-09-24 | 4.31 | 4.47 | 4.26 | 4.46 | +4.69% | 15,604 | 6,816,807 |
| 2024-09-23 | 4.24 | 4.32 | 4.21 | 4.26 | -0.23% | 5,981 | 2,554,202 |
| 2024-09-20 | 4.34 | 4.34 | 4.25 | 4.27 | -1.39% | 9,630 | 4,134,393 |
| 2024-09-19 | 4.23 | 4.37 | 4.21 | 4.33 | +2.85% | 13,239 | 5,712,092 |
| 2024-09-18 | 4.32 | 4.33 | 4.14 | 4.21 | -2.09% | 11,739 | 4,948,167 |
| 2024-09-13 | 4.42 | 4.43 | 4.28 | 4.3 | -2.27% | 11,841 | 5,130,001 |
| 2024-09-12 | 4.44 | 4.49 | 4.39 | 4.4 | -0.23% | 12,252 | 5,431,863 |
| 2024-09-11 | 4.4 | 4.53 | 4.34 | 4.41 | -0.23% | 14,763 | 6,561,445 |
| 2024-09-10 | 4.41 | 4.44 | 4.33 | 4.42 | +0.91% | 10,843 | 4,761,108 |
| 2024-09-09 | 4.52 | 4.52 | 4.29 | 4.38 | -1.57% | 18,570 | 8,150,412 |
| 2024-09-06 | 4.43 | 4.7 | 4.28 | 4.45 | +1.6% | 44,164 | 19,786,273 |
| 2024-09-05 | 4.29 | 4.39 | 4.29 | 4.38 | +1.86% | 9,763 | 4,256,206 |
| 2024-09-04 | 4.42 | 4.43 | 4.3 | 4.3 | -2.71% | 12,640 | 5,505,796 |
| 2024-09-03 | 4.5 | 4.53 | 4.4 | 4.42 | -1.12% | 10,594 | 4,717,867 |
| 2024-09-02 | 4.64 | 4.66 | 4.47 | 4.47 | -1.97% | 16,703 | 7,650,318 |
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：