股票概览
5.04
+7.92%
+0.37
4.83
开盘价
5.1
最高价
4.71
最低价
303,098
成交量
数据更新至: 2024-09-30
技术指标
4.62
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 | 4.83 | 5.1 | 4.71 | 5.04 | +7.92% | 303,098 | 149,336,041 |
| 2024-09-27 | 4.59 | 4.74 | 4.56 | 4.67 | +3.32% | 133,656 | 62,064,089 |
| 2024-09-26 | 4.43 | 4.53 | 4.43 | 4.52 | +2.03% | 98,843 | 44,214,135 |
| 2024-09-25 | 4.44 | 4.57 | 4.42 | 4.43 | 0% | 119,190 | 53,561,519 |
| 2024-09-24 | 4.35 | 4.43 | 4.34 | 4.43 | +2.07% | 98,016 | 43,051,371 |
| 2024-09-23 | 4.28 | 4.38 | 4.26 | 4.34 | +1.17% | 56,175 | 24,344,881 |
| 2024-09-20 | 4.25 | 4.37 | 4.2 | 4.29 | +1.18% | 88,807 | 38,112,949 |
| 2024-09-19 | 4.11 | 4.24 | 4.09 | 4.24 | +3.92% | 58,781 | 24,604,698 |
| 2024-09-18 | 4.13 | 4.16 | 4.03 | 4.08 | -1.21% | 38,337 | 15,630,909 |
| 2024-09-13 | 4.17 | 4.22 | 4.12 | 4.13 | -1.2% | 31,758 | 13,209,151 |
| 2024-09-12 | 4.17 | 4.24 | 4.15 | 4.18 | +0.48% | 44,847 | 18,824,693 |
| 2024-09-11 | 4.21 | 4.21 | 4.14 | 4.16 | -1.19% | 24,814 | 10,345,915 |
| 2024-09-10 | 4.19 | 4.23 | 4.14 | 4.21 | +0.48% | 31,495 | 13,203,332 |
| 2024-09-09 | 4.15 | 4.19 | 4.12 | 4.19 | +0.48% | 39,068 | 16,258,863 |
| 2024-09-06 | 4.28 | 4.28 | 4.16 | 4.17 | -1.88% | 38,194 | 16,091,431 |
| 2024-09-05 | 4.24 | 4.29 | 4.23 | 4.25 | -0.23% | 37,860 | 16,122,233 |
| 2024-09-04 | 4.25 | 4.31 | 4.23 | 4.26 | -0.7% | 40,391 | 17,260,267 |
| 2024-09-03 | 4.27 | 4.31 | 4.26 | 4.29 | +0.47% | 34,868 | 14,948,121 |
| 2024-09-02 | 4.3 | 4.33 | 4.26 | 4.27 | -0.23% | 56,427 | 24,298,104 |
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：