股票概览
5.15
+9.11%
+0.43
4.88
开盘价
5.18
最高价
4.7
最低价
313,114
成交量
数据更新至: 2024-09-30
技术指标
4.65
MA5 (5日均线)
4.42
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 | 5.18 | 4.7 | 5.15 | +9.11% | 313,114 | 155,882,018 |
| 2024-09-27 | 4.6 | 4.8 | 4.55 | 4.72 | +3.96% | 201,587 | 94,049,236 |
| 2024-09-26 | 4.45 | 4.55 | 4.44 | 4.54 | +2.25% | 136,812 | 61,321,422 |
| 2024-09-25 | 4.45 | 4.57 | 4.43 | 4.44 | +0.91% | 185,932 | 83,727,021 |
| 2024-09-24 | 4.2 | 4.42 | 4.2 | 4.4 | +4.02% | 165,715 | 71,636,808 |
| 2024-09-23 | 4.1 | 4.35 | 4.1 | 4.23 | +1.93% | 134,300 | 56,533,255 |
| 2024-09-20 | 4.2 | 4.28 | 4.11 | 4.15 | -2.12% | 141,131 | 58,738,653 |
| 2024-09-19 | 4.09 | 4.4 | 4.08 | 4.24 | +5.21% | 202,356 | 85,256,590 |
| 2024-09-18 | 4.21 | 4.23 | 3.99 | 4.03 | -5.18% | 170,982 | 69,516,145 |
| 2024-09-13 | 4.43 | 4.45 | 4.24 | 4.25 | -4.06% | 157,824 | 68,020,405 |
| 2024-09-12 | 4.56 | 4.65 | 4.43 | 4.43 | -3.7% | 184,837 | 83,415,306 |
| 2024-09-11 | 4.47 | 4.75 | 4.38 | 4.6 | +0.88% | 209,344 | 95,313,463 |
| 2024-09-10 | 4.42 | 4.84 | 4.24 | 4.56 | +3.17% | 274,667 | 125,551,525 |
| 2024-09-09 | 4.66 | 4.98 | 4.36 | 4.42 | -5.35% | 304,283 | 141,338,454 |
| 2024-09-06 | 4.51 | 4.69 | 4.33 | 4.67 | +0.43% | 312,731 | 140,428,140 |
| 2024-09-05 | 4.4 | 4.72 | 4.38 | 4.65 | +4.03% | 379,012 | 174,282,485 |
| 2024-09-04 | 4.26 | 4.48 | 4.23 | 4.47 | +2.52% | 319,370 | 140,156,060 |
| 2024-09-03 | 4.29 | 4.39 | 4.17 | 4.36 | +1.16% | 256,313 | 110,056,792 |
| 2024-09-02 | 4.47 | 4.49 | 4.25 | 4.31 | -4.22% | 321,696 | 139,355,240 |
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：