股票概览
4.49
+8.19%
+0.34
4.25
开盘价
4.5
最高价
4.1
最低价
664,769
成交量
数据更新至: 2024-09-30
技术指标
4.16
MA5 (5日均线)
3.94
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 | 4.25 | 4.5 | 4.1 | 4.49 | +8.19% | 664,769 | 286,662,376 |
| 2024-09-27 | 4.06 | 4.16 | 4 | 4.15 | +2.47% | 492,307 | 200,509,987 |
| 2024-09-26 | 3.99 | 4.09 | 3.95 | 4.05 | -0.98% | 421,881 | 169,023,814 |
| 2024-09-25 | 4.4 | 4.4 | 3.98 | 4.09 | +2.25% | 646,879 | 269,688,089 |
| 2024-09-24 | 3.81 | 4.18 | 3.75 | 4 | +5.26% | 572,180 | 228,801,382 |
| 2024-09-23 | 3.67 | 3.83 | 3.58 | 3.8 | +3.54% | 412,553 | 154,101,766 |
| 2024-09-20 | 3.64 | 3.72 | 3.62 | 3.67 | -1.34% | 265,122 | 97,059,258 |
| 2024-09-19 | 3.74 | 3.75 | 3.59 | 3.72 | -1.33% | 359,568 | 132,325,697 |
| 2024-09-18 | 3.69 | 3.96 | 3.5 | 3.77 | +2.17% | 578,177 | 215,931,112 |
| 2024-09-13 | 3.35 | 3.69 | 3.35 | 3.69 | +10.15% | 180,375 | 64,876,523 |
| 2024-09-12 | 3.28 | 3.38 | 3.27 | 3.35 | +2.45% | 69,502 | 23,296,345 |
| 2024-09-11 | 3.28 | 3.31 | 3.26 | 3.27 | -1.21% | 28,543 | 9,361,653 |
| 2024-09-10 | 3.31 | 3.34 | 3.24 | 3.31 | 0% | 45,892 | 15,106,036 |
| 2024-09-09 | 3.27 | 3.32 | 3.21 | 3.31 | +1.22% | 38,637 | 12,686,327 |
| 2024-09-06 | 3.32 | 3.33 | 3.26 | 3.27 | -1.21% | 38,101 | 12,576,661 |
| 2024-09-05 | 3.28 | 3.33 | 3.27 | 3.31 | +0.91% | 31,517 | 10,424,621 |
| 2024-09-04 | 3.29 | 3.32 | 3.27 | 3.28 | -1.2% | 33,642 | 11,086,356 |
| 2024-09-03 | 3.3 | 3.34 | 3.28 | 3.32 | +0.3% | 32,294 | 10,690,512 |
| 2024-09-02 | 3.34 | 3.38 | 3.31 | 3.31 | -0.9% | 39,885 | 13,348,218 |
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：