股票概览
4.83
+9.28%
+0.41
4.65
开盘价
4.85
最高价
4.5
最低价
289,781
成交量
数据更新至: 2024-09-30
技术指标
4.37
MA5 (5日均线)
4.17
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 | 4.65 | 4.85 | 4.5 | 4.83 | +9.28% | 289,781 | 135,915,154 |
| 2024-09-27 | 4.33 | 4.5 | 4.3 | 4.42 | +3.51% | 169,041 | 74,087,472 |
| 2024-09-26 | 4.2 | 4.27 | 4.14 | 4.27 | +1.91% | 126,636 | 53,294,631 |
| 2024-09-25 | 4.14 | 4.3 | 4.14 | 4.19 | +1.45% | 154,216 | 65,157,038 |
| 2024-09-24 | 4.04 | 4.14 | 4.04 | 4.13 | +1.98% | 132,170 | 54,144,677 |
| 2024-09-23 | 4.04 | 4.08 | 4.02 | 4.05 | +0.75% | 91,683 | 37,094,505 |
| 2024-09-20 | 4.05 | 4.06 | 3.96 | 4.02 | -0.25% | 136,007 | 54,446,412 |
| 2024-09-19 | 3.9 | 4.06 | 3.88 | 4.03 | +3.87% | 190,770 | 76,014,343 |
| 2024-09-18 | 3.84 | 3.91 | 3.79 | 3.88 | +1.04% | 153,877 | 59,261,183 |
| 2024-09-13 | 3.9 | 3.95 | 3.81 | 3.84 | -2.78% | 202,994 | 78,740,312 |
| 2024-09-12 | 3.93 | 4.01 | 3.85 | 3.95 | -1.5% | 317,697 | 124,779,650 |
| 2024-09-11 | 4.33 | 4.33 | 3.96 | 4.01 | -4.75% | 465,257 | 190,152,514 |
| 2024-09-10 | 4.18 | 4.21 | 4.12 | 4.21 | +9.92% | 99,766 | 41,967,345 |
| 2024-09-09 | 3.79 | 3.89 | 3.77 | 3.83 | +1.06% | 41,269 | 15,858,250 |
| 2024-09-06 | 3.87 | 3.9 | 3.79 | 3.79 | -2.32% | 42,909 | 16,441,828 |
| 2024-09-05 | 3.86 | 3.91 | 3.84 | 3.88 | +1.04% | 40,912 | 15,870,292 |
| 2024-09-04 | 3.92 | 3.92 | 3.82 | 3.84 | -1.03% | 44,700 | 17,262,421 |
| 2024-09-03 | 3.92 | 3.94 | 3.85 | 3.88 | -0.77% | 53,170 | 20,682,469 |
| 2024-09-02 | 3.96 | 3.99 | 3.9 | 3.91 | -1.26% | 65,239 | 25,749,270 |
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：