股票概览
4.78
+8.39%
+0.37
4.75
开盘价
4.84
最高价
4.5
最低价
385,239
成交量
数据更新至: 2024-09-30
技术指标
4.37
MA5 (5日均线)
4.16
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 | 4.75 | 4.84 | 4.5 | 4.78 | +8.39% | 385,239 | 180,686,722 |
| 2024-09-27 | 4.34 | 4.47 | 4.31 | 4.41 | +2.56% | 178,813 | 78,333,662 |
| 2024-09-26 | 4.19 | 4.3 | 4.16 | 4.3 | +2.63% | 152,611 | 64,639,960 |
| 2024-09-25 | 4.17 | 4.26 | 4.16 | 4.19 | +0.96% | 131,518 | 55,458,186 |
| 2024-09-24 | 4.01 | 4.15 | 4 | 4.15 | +3.75% | 139,049 | 56,968,076 |
| 2024-09-23 | 3.96 | 4.01 | 3.96 | 4 | 0% | 60,141 | 24,038,996 |
| 2024-09-20 | 3.97 | 4 | 3.94 | 4 | +0.25% | 93,515 | 37,133,627 |
| 2024-09-19 | 3.9 | 4.04 | 3.87 | 3.99 | +2.57% | 134,029 | 53,296,253 |
| 2024-09-18 | 3.89 | 3.91 | 3.8 | 3.89 | -0.51% | 62,455 | 24,060,746 |
| 2024-09-13 | 3.87 | 3.93 | 3.87 | 3.91 | +0.51% | 74,749 | 29,175,520 |
| 2024-09-12 | 3.88 | 3.93 | 3.88 | 3.89 | 0% | 79,738 | 31,125,594 |
| 2024-09-11 | 3.93 | 3.94 | 3.87 | 3.89 | -1.77% | 79,663 | 31,008,110 |
| 2024-09-10 | 4 | 4 | 3.87 | 3.96 | -0.25% | 103,264 | 40,569,287 |
| 2024-09-09 | 3.95 | 4.02 | 3.92 | 3.97 | -0.5% | 78,934 | 31,385,576 |
| 2024-09-06 | 4.02 | 4.06 | 3.99 | 3.99 | -0.99% | 107,924 | 43,369,628 |
| 2024-09-05 | 3.96 | 4.05 | 3.94 | 4.03 | +1.77% | 137,818 | 55,410,835 |
| 2024-09-04 | 4 | 4.04 | 3.94 | 3.96 | -2.22% | 151,098 | 60,297,232 |
| 2024-09-03 | 3.99 | 4.14 | 3.98 | 4.05 | +1% | 166,703 | 67,415,191 |
| 2024-09-02 | 4.16 | 4.22 | 4 | 4.01 | -4.07% | 245,872 | 100,486,517 |
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：