股票概览
4.68
+7.83%
+0.34
4.46
开盘价
4.73
最高价
4.44
最低价
391,887
成交量
数据更新至: 2024-09-30
技术指标
4.26
MA5 (5日均线)
4.04
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 | 4.46 | 4.73 | 4.44 | 4.68 | +7.83% | 391,887 | 179,945,160 |
| 2024-09-27 | 4.28 | 4.39 | 4.25 | 4.34 | +2.84% | 214,224 | 92,392,642 |
| 2024-09-26 | 4.04 | 4.22 | 4.04 | 4.22 | +3.69% | 139,635 | 57,830,625 |
| 2024-09-25 | 4.05 | 4.14 | 4.03 | 4.07 | +1.75% | 164,595 | 67,408,146 |
| 2024-09-24 | 3.87 | 4 | 3.85 | 4 | +3.63% | 147,886 | 58,374,906 |
| 2024-09-23 | 3.81 | 3.86 | 3.79 | 3.86 | +1.31% | 72,918 | 27,942,609 |
| 2024-09-20 | 3.88 | 3.88 | 3.79 | 3.81 | -0.78% | 81,417 | 31,070,305 |
| 2024-09-19 | 3.76 | 3.86 | 3.75 | 3.84 | +2.13% | 99,969 | 38,193,583 |
| 2024-09-18 | 3.78 | 3.79 | 3.71 | 3.76 | -0.53% | 94,011 | 35,220,490 |
| 2024-09-13 | 3.81 | 3.82 | 3.77 | 3.78 | -0.79% | 84,388 | 31,985,790 |
| 2024-09-12 | 3.79 | 3.84 | 3.78 | 3.81 | +1.06% | 79,300 | 30,236,784 |
| 2024-09-11 | 3.8 | 3.82 | 3.76 | 3.77 | -1.31% | 56,427 | 21,366,559 |
| 2024-09-10 | 3.83 | 3.84 | 3.74 | 3.82 | +0.26% | 92,637 | 35,052,167 |
| 2024-09-09 | 3.87 | 3.88 | 3.8 | 3.81 | -1.04% | 72,946 | 27,913,790 |
| 2024-09-06 | 3.89 | 3.94 | 3.84 | 3.85 | -0.52% | 125,831 | 48,945,260 |
| 2024-09-05 | 3.81 | 3.88 | 3.81 | 3.87 | +1.84% | 95,555 | 36,769,745 |
| 2024-09-04 | 3.8 | 3.85 | 3.79 | 3.8 | -1.04% | 95,337 | 36,395,378 |
| 2024-09-03 | 3.92 | 3.94 | 3.82 | 3.84 | -2.04% | 183,425 | 70,980,586 |
| 2024-09-02 | 4.04 | 4.04 | 3.91 | 3.92 | -2.97% | 174,267 | 69,185,879 |
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：