股票概览
4.84
+8.04%
+0.36
4.62
开盘价
4.91
最高价
4.04
最低价
558,153
成交量
数据更新至: 2024-09-30
技术指标
4.41
MA5 (5日均线)
4.23
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 | 4.62 | 4.91 | 4.04 | 4.84 | +8.04% | 558,153 | 261,192,496 |
| 2024-09-27 | 4.38 | 4.51 | 4.33 | 4.48 | +3.46% | 329,319 | 145,340,734 |
| 2024-09-26 | 4.21 | 4.34 | 4.17 | 4.33 | +2.85% | 237,639 | 101,570,959 |
| 2024-09-25 | 4.2 | 4.31 | 4.2 | 4.21 | +0.72% | 269,847 | 114,604,190 |
| 2024-09-24 | 4.06 | 4.19 | 4.06 | 4.18 | +3.21% | 205,817 | 85,065,312 |
| 2024-09-23 | 4.03 | 4.08 | 4.02 | 4.05 | -0.25% | 88,217 | 35,779,273 |
| 2024-09-20 | 4.08 | 4.08 | 4.03 | 4.06 | -0.49% | 103,719 | 41,984,207 |
| 2024-09-19 | 4.03 | 4.1 | 4 | 4.08 | +1.49% | 170,961 | 69,549,017 |
| 2024-09-18 | 4.09 | 4.1 | 3.97 | 4.02 | -1.71% | 144,334 | 58,010,191 |
| 2024-09-13 | 4.08 | 4.1 | 4.05 | 4.09 | 0% | 145,413 | 59,280,123 |
| 2024-09-12 | 4.14 | 4.17 | 4.09 | 4.09 | -1.21% | 137,736 | 56,794,168 |
| 2024-09-11 | 4.16 | 4.18 | 4.12 | 4.14 | -1.43% | 136,678 | 56,614,117 |
| 2024-09-10 | 4.31 | 4.31 | 4.15 | 4.2 | -1.64% | 243,273 | 102,170,134 |
| 2024-09-09 | 4.18 | 4.31 | 4.11 | 4.27 | +2.15% | 343,306 | 145,263,195 |
| 2024-09-06 | 4.2 | 4.29 | 4.17 | 4.18 | -0.71% | 238,159 | 100,707,767 |
| 2024-09-05 | 4.16 | 4.22 | 4.16 | 4.21 | +0.96% | 171,715 | 72,068,556 |
| 2024-09-04 | 4.2 | 4.21 | 4.15 | 4.17 | -1.42% | 218,518 | 91,278,926 |
| 2024-09-03 | 4.21 | 4.29 | 4.2 | 4.23 | -0.47% | 268,618 | 113,670,878 |
| 2024-09-02 | 4.31 | 4.41 | 4.24 | 4.25 | -2.3% | 346,365 | 149,623,569 |
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：