股票概览
5.12
+8.94%
+0.42
4.91
开盘价
5.16
最高价
4.86
最低价
1,511,268
成交量
数据更新至: 2024-09-30
技术指标
4.58
MA5 (5日均线)
4.33
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 | 4.91 | 5.16 | 4.86 | 5.12 | +8.94% | 1,511,268 | 759,736,382 |
| 2024-09-27 | 4.55 | 4.8 | 4.54 | 4.7 | +4.68% | 849,608 | 396,127,963 |
| 2024-09-26 | 4.33 | 4.49 | 4.32 | 4.49 | +3.7% | 481,331 | 212,199,855 |
| 2024-09-25 | 4.3 | 4.42 | 4.3 | 4.33 | +1.64% | 491,430 | 214,924,112 |
| 2024-09-24 | 4.13 | 4.26 | 4.13 | 4.26 | +3.65% | 428,502 | 180,276,409 |
| 2024-09-23 | 4.1 | 4.13 | 4.07 | 4.11 | +0.49% | 136,862 | 56,202,033 |
| 2024-09-20 | 4.11 | 4.12 | 4.06 | 4.09 | -0.49% | 125,948 | 51,365,481 |
| 2024-09-19 | 4.05 | 4.13 | 4.01 | 4.11 | +2.24% | 183,176 | 74,893,270 |
| 2024-09-18 | 4.03 | 4.04 | 3.97 | 4.02 | -0.25% | 132,595 | 53,119,279 |
| 2024-09-13 | 4.07 | 4.09 | 4.03 | 4.03 | -0.98% | 113,700 | 46,069,253 |
| 2024-09-12 | 4.04 | 4.12 | 4.03 | 4.07 | +0.74% | 191,923 | 78,386,667 |
| 2024-09-11 | 4.05 | 4.08 | 4.02 | 4.04 | -0.74% | 116,162 | 47,048,702 |
| 2024-09-10 | 4.08 | 4.11 | 4 | 4.07 | -0.25% | 163,006 | 65,895,221 |
| 2024-09-09 | 4.13 | 4.14 | 4.05 | 4.08 | -1.45% | 137,262 | 56,172,111 |
| 2024-09-06 | 4.18 | 4.19 | 4.13 | 4.14 | -0.96% | 114,697 | 47,664,455 |
| 2024-09-05 | 4.18 | 4.22 | 4.17 | 4.18 | 0% | 119,681 | 50,138,035 |
| 2024-09-04 | 4.16 | 4.22 | 4.16 | 4.18 | 0% | 122,792 | 51,430,208 |
| 2024-09-03 | 4.19 | 4.22 | 4.16 | 4.18 | -0.24% | 147,286 | 61,700,048 |
| 2024-09-02 | 4.21 | 4.25 | 4.17 | 4.19 | -0.48% | 197,698 | 83,308,489 |
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：