股票概览
5.05
+7.22%
+0.34
4.82
开盘价
5.1
最高价
4.76
最低价
740,999
成交量
数据更新至: 2024-09-30
技术指标
4.64
MA5 (5日均线)
4.44
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 | 5.1 | 4.76 | 5.05 | +7.22% | 740,999 | 366,417,623 |
| 2024-09-27 | 4.61 | 4.75 | 4.59 | 4.71 | +3.06% | 412,014 | 192,225,448 |
| 2024-09-26 | 4.45 | 4.57 | 4.41 | 4.57 | +2.7% | 245,025 | 110,437,651 |
| 2024-09-25 | 4.45 | 4.56 | 4.44 | 4.45 | +0.45% | 275,764 | 124,056,915 |
| 2024-09-24 | 4.35 | 4.43 | 4.32 | 4.43 | +2.55% | 221,530 | 97,201,477 |
| 2024-09-23 | 4.25 | 4.34 | 4.24 | 4.32 | +1.41% | 132,489 | 57,088,338 |
| 2024-09-20 | 4.3 | 4.3 | 4.23 | 4.26 | -0.7% | 86,723 | 36,965,409 |
| 2024-09-19 | 4.19 | 4.3 | 4.18 | 4.29 | +2.88% | 164,064 | 69,803,283 |
| 2024-09-18 | 4.19 | 4.19 | 4.1 | 4.17 | +0.24% | 88,740 | 36,771,562 |
| 2024-09-13 | 4.17 | 4.2 | 4.15 | 4.16 | -0.24% | 85,451 | 35,687,166 |
| 2024-09-12 | 4.13 | 4.23 | 4.13 | 4.17 | +0.24% | 81,180 | 33,978,868 |
| 2024-09-11 | 4.21 | 4.21 | 4.14 | 4.16 | -1.19% | 71,410 | 29,725,263 |
| 2024-09-10 | 4.2 | 4.25 | 4.13 | 4.21 | -0.24% | 115,789 | 48,360,967 |
| 2024-09-09 | 4.24 | 4.24 | 4.19 | 4.22 | -0.94% | 80,323 | 33,827,923 |
| 2024-09-06 | 4.32 | 4.32 | 4.25 | 4.26 | -0.93% | 71,927 | 30,816,725 |
| 2024-09-05 | 4.33 | 4.37 | 4.28 | 4.3 | -1.15% | 103,211 | 44,534,412 |
| 2024-09-04 | 4.32 | 4.36 | 4.3 | 4.35 | +0.46% | 100,836 | 43,761,501 |
| 2024-09-03 | 4.34 | 4.41 | 4.31 | 4.33 | 0% | 141,517 | 61,643,258 |
| 2024-09-02 | 4.31 | 4.39 | 4.31 | 4.33 | +0.93% | 239,134 | 104,054,644 |
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：