股票概览
5.02
+9.13%
+0.42
4.64
开盘价
5.03
最高价
4.6
最低价
244,319
成交量
数据更新至: 2024-09-30
技术指标
4.49
MA5 (5日均线)
4.27
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 | 4.64 | 5.03 | 4.6 | 5.02 | +9.13% | 244,319 | 118,196,785 |
| 2024-09-27 | 4.37 | 4.6 | 4.36 | 4.6 | +5.75% | 127,349 | 57,133,728 |
| 2024-09-26 | 4.26 | 4.35 | 4.16 | 4.35 | +2.59% | 86,915 | 37,156,407 |
| 2024-09-25 | 4.25 | 4.36 | 4.23 | 4.24 | +0.24% | 74,388 | 31,792,305 |
| 2024-09-24 | 4.11 | 4.25 | 4.09 | 4.23 | +2.67% | 88,836 | 36,979,812 |
| 2024-09-23 | 4.05 | 4.14 | 4.02 | 4.12 | +1.73% | 59,156 | 24,197,004 |
| 2024-09-20 | 4.18 | 4.22 | 4 | 4.05 | +0.5% | 78,970 | 32,145,877 |
| 2024-09-19 | 4.01 | 4.04 | 3.97 | 4.03 | +0.75% | 52,863 | 21,226,532 |
| 2024-09-18 | 4.01 | 4.04 | 3.95 | 4 | -0.5% | 46,243 | 18,401,877 |
| 2024-09-13 | 4.01 | 4.02 | 3.97 | 4.02 | 0% | 38,775 | 15,496,998 |
| 2024-09-12 | 4.01 | 4.05 | 3.98 | 4.02 | 0% | 65,185 | 26,126,638 |
| 2024-09-11 | 4.01 | 4.03 | 3.97 | 4.02 | +0.25% | 35,696 | 14,271,559 |
| 2024-09-10 | 4 | 4.02 | 3.95 | 4.01 | +0.25% | 43,623 | 17,354,128 |
| 2024-09-09 | 4.02 | 4.03 | 3.96 | 4 | -0.5% | 55,370 | 22,073,928 |
| 2024-09-06 | 4.01 | 4.04 | 3.97 | 4.02 | +0.5% | 56,349 | 22,526,245 |
| 2024-09-05 | 3.96 | 4.01 | 3.91 | 4 | +0.5% | 79,626 | 31,584,027 |
| 2024-09-04 | 3.79 | 4.05 | 3.77 | 3.98 | +5.01% | 101,093 | 39,311,268 |
| 2024-09-03 | 3.81 | 3.83 | 3.74 | 3.79 | +0.53% | 31,945 | 12,090,488 |
| 2024-09-02 | 3.82 | 3.86 | 3.77 | 3.77 | -1.57% | 39,652 | 15,090,057 |
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：