股票概览
4.78
+8.39%
+0.37
4.65
开盘价
4.8
最高价
4.51
最低价
509,872
成交量
数据更新至: 2024-09-30
技术指标
4.34
MA5 (5日均线)
4.05
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 | 4.65 | 4.8 | 4.51 | 4.78 | +8.39% | 509,872 | 237,743,649 |
| 2024-09-27 | 4.41 | 4.5 | 4.34 | 4.41 | +0.92% | 313,509 | 138,346,441 |
| 2024-09-26 | 4.11 | 4.37 | 4.09 | 4.37 | +6.07% | 302,729 | 128,768,086 |
| 2024-09-25 | 4.13 | 4.23 | 4.1 | 4.12 | +1.98% | 187,584 | 78,221,782 |
| 2024-09-24 | 3.83 | 4.05 | 3.82 | 4.04 | +5.76% | 187,438 | 74,260,724 |
| 2024-09-23 | 3.8 | 3.85 | 3.76 | 3.82 | +0.53% | 67,308 | 25,657,142 |
| 2024-09-20 | 3.8 | 3.82 | 3.76 | 3.8 | 0% | 86,715 | 32,854,209 |
| 2024-09-19 | 3.66 | 3.82 | 3.65 | 3.8 | +4.68% | 144,705 | 54,271,858 |
| 2024-09-18 | 3.71 | 3.72 | 3.58 | 3.63 | -1.63% | 113,478 | 41,182,107 |
| 2024-09-13 | 3.73 | 3.76 | 3.68 | 3.69 | -1.07% | 61,569 | 22,877,156 |
| 2024-09-12 | 3.67 | 3.78 | 3.67 | 3.73 | +1.91% | 77,107 | 28,789,978 |
| 2024-09-11 | 3.69 | 3.73 | 3.65 | 3.66 | -1.35% | 99,241 | 36,503,530 |
| 2024-09-10 | 3.82 | 3.83 | 3.64 | 3.71 | -2.11% | 130,976 | 48,609,635 |
| 2024-09-09 | 3.75 | 3.81 | 3.71 | 3.79 | +0.8% | 83,955 | 31,651,851 |
| 2024-09-06 | 3.81 | 3.83 | 3.75 | 3.76 | -1.57% | 67,284 | 25,485,929 |
| 2024-09-05 | 3.81 | 3.86 | 3.79 | 3.82 | +0.53% | 62,388 | 23,814,894 |
| 2024-09-04 | 3.81 | 3.83 | 3.75 | 3.8 | -1.04% | 92,452 | 35,135,802 |
| 2024-09-03 | 3.89 | 3.93 | 3.83 | 3.84 | -1.54% | 115,489 | 44,649,604 |
| 2024-09-02 | 3.98 | 3.99 | 3.89 | 3.9 | -2.01% | 107,436 | 42,362,207 |
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：