股票概览
4.83
+8.05%
+0.36
4.59
开盘价
4.88
最高价
4.53
最低价
590,612
成交量
数据更新至: 2024-09-30
技术指标
4.39
MA5 (5日均线)
4.19
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 | 4.59 | 4.88 | 4.53 | 4.83 | +8.05% | 590,612 | 278,185,179 |
| 2024-09-27 | 4.35 | 4.52 | 4.35 | 4.47 | +3.71% | 277,023 | 122,520,469 |
| 2024-09-26 | 4.19 | 4.31 | 4.16 | 4.31 | +2.86% | 181,765 | 77,150,778 |
| 2024-09-25 | 4.19 | 4.29 | 4.18 | 4.19 | +0.72% | 186,136 | 78,821,819 |
| 2024-09-24 | 4.04 | 4.16 | 4.03 | 4.16 | +3.23% | 173,144 | 71,226,229 |
| 2024-09-23 | 4 | 4.04 | 3.98 | 4.03 | +1% | 67,301 | 27,040,808 |
| 2024-09-20 | 4.03 | 4.03 | 3.96 | 3.99 | -0.99% | 81,242 | 32,396,325 |
| 2024-09-19 | 3.95 | 4.03 | 3.92 | 4.03 | +2.54% | 119,413 | 47,662,586 |
| 2024-09-18 | 3.96 | 3.96 | 3.87 | 3.93 | -0.76% | 87,095 | 34,109,837 |
| 2024-09-13 | 3.97 | 4.01 | 3.95 | 3.96 | -0.25% | 76,099 | 30,301,630 |
| 2024-09-12 | 3.96 | 4.03 | 3.96 | 3.97 | +0.25% | 73,422 | 29,321,274 |
| 2024-09-11 | 4 | 4 | 3.93 | 3.96 | -1.25% | 59,987 | 23,772,656 |
| 2024-09-10 | 4.01 | 4.03 | 3.93 | 4.01 | 0% | 89,879 | 35,771,210 |
| 2024-09-09 | 4.05 | 4.05 | 4 | 4.01 | -0.99% | 65,857 | 26,471,009 |
| 2024-09-06 | 4.09 | 4.12 | 4.04 | 4.05 | -0.98% | 68,379 | 27,900,768 |
| 2024-09-05 | 4.1 | 4.12 | 4.07 | 4.09 | -0.24% | 57,819 | 23,693,315 |
| 2024-09-04 | 4.11 | 4.14 | 4.08 | 4.1 | -0.24% | 58,927 | 24,205,867 |
| 2024-09-03 | 4.13 | 4.18 | 4.1 | 4.11 | -0.96% | 81,863 | 33,842,952 |
| 2024-09-02 | 4.13 | 4.2 | 4.12 | 4.15 | +0.24% | 104,402 | 43,524,070 |
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：