股票概览
4.9
+9.38%
+0.42
4.66
开盘价
4.91
最高价
4.59
最低价
889,997
成交量
数据更新至: 2024-09-30
技术指标
4.39
MA5 (5日均线)
4.15
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 | 4.66 | 4.91 | 4.59 | 4.9 | +9.38% | 889,997 | 424,511,814 |
| 2024-09-27 | 4.37 | 4.5 | 4.34 | 4.48 | +4.19% | 602,010 | 266,058,352 |
| 2024-09-26 | 4.17 | 4.3 | 4.13 | 4.3 | +3.61% | 423,398 | 178,604,232 |
| 2024-09-25 | 4.16 | 4.28 | 4.14 | 4.15 | +0.48% | 493,447 | 208,119,651 |
| 2024-09-24 | 3.97 | 4.14 | 3.96 | 4.13 | +4.29% | 523,256 | 212,352,737 |
| 2024-09-23 | 3.92 | 3.97 | 3.9 | 3.96 | +1.02% | 178,336 | 70,468,169 |
| 2024-09-20 | 3.94 | 3.95 | 3.89 | 3.92 | -0.51% | 141,658 | 55,462,763 |
| 2024-09-19 | 3.86 | 3.96 | 3.84 | 3.94 | +2.34% | 299,752 | 117,072,360 |
| 2024-09-18 | 3.89 | 3.89 | 3.77 | 3.85 | -0.52% | 209,683 | 80,070,324 |
| 2024-09-13 | 3.86 | 3.9 | 3.85 | 3.87 | +0.26% | 150,620 | 58,425,287 |
| 2024-09-12 | 3.85 | 3.91 | 3.85 | 3.86 | +0.26% | 137,709 | 53,409,741 |
| 2024-09-11 | 3.88 | 3.88 | 3.81 | 3.85 | -1.03% | 149,341 | 57,385,893 |
| 2024-09-10 | 3.89 | 3.91 | 3.83 | 3.89 | 0% | 193,855 | 74,938,012 |
| 2024-09-09 | 3.91 | 3.92 | 3.84 | 3.89 | -1.02% | 288,934 | 112,066,476 |
| 2024-09-06 | 3.98 | 4 | 3.92 | 3.93 | -1.26% | 203,456 | 80,553,926 |
| 2024-09-05 | 3.96 | 3.99 | 3.94 | 3.98 | +0.76% | 133,679 | 53,055,214 |
| 2024-09-04 | 3.95 | 4 | 3.93 | 3.95 | -0.75% | 218,971 | 86,803,241 |
| 2024-09-03 | 4.04 | 4.06 | 3.95 | 3.98 | -1.24% | 337,175 | 134,514,721 |
| 2024-09-02 | 4.13 | 4.14 | 4.03 | 4.03 | -2.18% | 286,968 | 117,007,139 |
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：