股票概览
5.11
+8.26%
+0.39
4.82
开盘价
5.15
最高价
4.82
最低价
363,170
成交量
数据更新至: 2024-09-30
技术指标
4.70
MA5 (5日均线)
4.51
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 | 4.82 | 5.15 | 4.82 | 5.11 | +8.26% | 363,170 | 181,518,013 |
| 2024-09-27 | 4.68 | 4.76 | 4.65 | 4.72 | +1.72% | 163,034 | 76,548,866 |
| 2024-09-26 | 4.5 | 4.64 | 4.49 | 4.64 | +2.65% | 116,306 | 53,200,796 |
| 2024-09-25 | 4.51 | 4.61 | 4.5 | 4.52 | +0.67% | 97,334 | 44,336,762 |
| 2024-09-24 | 4.38 | 4.51 | 4.38 | 4.49 | +2.75% | 104,162 | 46,418,202 |
| 2024-09-23 | 4.35 | 4.38 | 4.3 | 4.37 | +0.69% | 55,247 | 24,033,507 |
| 2024-09-20 | 4.33 | 4.35 | 4.3 | 4.34 | +0.46% | 53,217 | 23,014,827 |
| 2024-09-19 | 4.32 | 4.37 | 4.28 | 4.32 | +0.47% | 52,974 | 22,919,824 |
| 2024-09-18 | 4.27 | 4.3 | 4.23 | 4.3 | +0.47% | 43,037 | 18,364,194 |
| 2024-09-13 | 4.32 | 4.35 | 4.26 | 4.28 | -0.93% | 63,987 | 27,463,883 |
| 2024-09-12 | 4.3 | 4.33 | 4.27 | 4.32 | +0.47% | 43,171 | 18,582,583 |
| 2024-09-11 | 4.32 | 4.34 | 4.27 | 4.3 | -0.92% | 43,520 | 18,714,354 |
| 2024-09-10 | 4.34 | 4.35 | 4.27 | 4.34 | 0% | 44,430 | 19,133,886 |
| 2024-09-09 | 4.39 | 4.4 | 4.31 | 4.34 | -1.36% | 62,507 | 27,171,887 |
| 2024-09-06 | 4.36 | 4.53 | 4.34 | 4.4 | +1.38% | 131,595 | 58,581,681 |
| 2024-09-05 | 4.29 | 4.35 | 4.26 | 4.34 | +1.4% | 74,370 | 32,089,122 |
| 2024-09-04 | 4.29 | 4.3 | 4.26 | 4.28 | -0.23% | 42,071 | 18,006,037 |
| 2024-09-03 | 4.3 | 4.32 | 4.27 | 4.29 | -0.23% | 61,138 | 26,214,069 |
| 2024-09-02 | 4.31 | 4.36 | 4.29 | 4.3 | 0% | 80,934 | 35,033,463 |
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：