股票概览
5
+7.76%
+0.36
4.88
开盘价
5.1
最高价
4.69
最低价
412,186
成交量
数据更新至: 2024-09-30
技术指标
4.58
MA5 (5日均线)
4.36
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 | 4.88 | 5.1 | 4.69 | 5 | +7.76% | 412,186 | 201,839,235 |
| 2024-09-27 | 4.63 | 4.69 | 4.55 | 4.64 | +1.98% | 210,947 | 97,387,989 |
| 2024-09-26 | 4.38 | 4.55 | 4.38 | 4.55 | +3.88% | 156,134 | 69,984,941 |
| 2024-09-25 | 4.36 | 4.49 | 4.36 | 4.38 | +1.15% | 171,736 | 76,008,825 |
| 2024-09-24 | 4.24 | 4.34 | 4.22 | 4.33 | +2.36% | 121,930 | 52,339,208 |
| 2024-09-23 | 4.21 | 4.24 | 4.18 | 4.23 | +0.48% | 72,204 | 30,492,763 |
| 2024-09-20 | 4.2 | 4.22 | 4.16 | 4.21 | +0.24% | 66,703 | 27,976,992 |
| 2024-09-19 | 4.08 | 4.21 | 4.07 | 4.2 | +3.19% | 125,250 | 52,101,941 |
| 2024-09-18 | 4.04 | 4.11 | 4 | 4.07 | +0.99% | 71,435 | 28,826,091 |
| 2024-09-13 | 4.05 | 4.08 | 4.03 | 4.03 | -0.25% | 51,917 | 21,033,924 |
| 2024-09-12 | 4.05 | 4.08 | 4.03 | 4.04 | -0.49% | 47,177 | 19,140,662 |
| 2024-09-11 | 4.13 | 4.13 | 4.04 | 4.06 | -1.69% | 75,065 | 30,530,398 |
| 2024-09-10 | 4.16 | 4.17 | 4.07 | 4.13 | -0.48% | 57,336 | 23,604,146 |
| 2024-09-09 | 4.11 | 4.18 | 4.09 | 4.15 | +0.97% | 59,651 | 24,723,955 |
| 2024-09-06 | 4.11 | 4.18 | 4.09 | 4.11 | 0% | 98,258 | 40,701,079 |
| 2024-09-05 | 4.06 | 4.12 | 4.05 | 4.11 | +1.48% | 76,247 | 31,228,352 |
| 2024-09-04 | 4.04 | 4.07 | 4.03 | 4.05 | -0.25% | 49,014 | 19,862,697 |
| 2024-09-03 | 4.07 | 4.11 | 4.04 | 4.06 | -0.25% | 59,453 | 24,188,076 |
| 2024-09-02 | 4.12 | 4.16 | 4.07 | 4.07 | -1.69% | 78,359 | 32,213,425 |
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：