股票概览
4.47
+7.71%
+0.32
4.26
开盘价
4.49
最高价
4.21
最低价
15,175,857
成交量
数据更新至: 2024-09-30
技术指标
4.07
MA5 (5日均线)
3.90
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 | 4.26 | 4.49 | 4.21 | 4.47 | +7.71% | 15,175,857 | 6,615,144,258 |
| 2024-09-27 | 4.03 | 4.2 | 4.02 | 4.15 | +4.53% | 8,966,168 | 3,679,363,650 |
| 2024-09-26 | 3.86 | 3.98 | 3.85 | 3.97 | +2.06% | 5,653,782 | 2,213,837,799 |
| 2024-09-25 | 3.91 | 3.97 | 3.87 | 3.89 | +0.26% | 4,651,890 | 1,827,496,341 |
| 2024-09-24 | 3.81 | 3.89 | 3.8 | 3.88 | +2.11% | 4,298,814 | 1,659,092,497 |
| 2024-09-23 | 3.79 | 3.82 | 3.75 | 3.8 | +0.53% | 2,140,472 | 813,038,485 |
| 2024-09-20 | 3.75 | 3.8 | 3.72 | 3.78 | +1.07% | 2,965,154 | 1,115,046,700 |
| 2024-09-19 | 3.66 | 3.75 | 3.65 | 3.74 | +3.03% | 3,435,796 | 1,274,900,883 |
| 2024-09-18 | 3.66 | 3.67 | 3.59 | 3.63 | -0.55% | 2,342,191 | 847,639,538 |
| 2024-09-13 | 3.72 | 3.74 | 3.64 | 3.65 | -1.62% | 2,966,878 | 1,091,935,048 |
| 2024-09-12 | 3.76 | 3.79 | 3.71 | 3.71 | -1.33% | 2,321,123 | 868,404,028 |
| 2024-09-11 | 3.84 | 3.85 | 3.74 | 3.76 | -2.08% | 2,483,188 | 938,133,600 |
| 2024-09-10 | 3.79 | 3.85 | 3.75 | 3.84 | +1.32% | 2,620,655 | 996,180,225 |
| 2024-09-09 | 3.85 | 3.85 | 3.77 | 3.79 | -0.79% | 2,409,215 | 914,644,473 |
| 2024-09-06 | 3.86 | 3.88 | 3.82 | 3.82 | -0.78% | 1,637,384 | 629,387,568 |
| 2024-09-05 | 3.88 | 3.89 | 3.84 | 3.85 | -1.03% | 2,433,230 | 939,698,346 |
| 2024-09-04 | 3.88 | 3.9 | 3.83 | 3.89 | 0% | 2,058,913 | 797,670,303 |
| 2024-09-03 | 3.83 | 3.91 | 3.82 | 3.89 | +1.57% | 2,973,412 | 1,153,620,644 |
| 2024-09-02 | 3.86 | 3.88 | 3.81 | 3.83 | -0.78% | 2,874,009 | 1,105,484,488 |
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：