股票概览
4.5
+7.14%
+0.3
4.22
开盘价
4.53
最高价
4.22
最低价
5,690,842
成交量
数据更新至: 2024-09-30
技术指标
4.26
MA5 (5日均线)
4.12
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 | 4.22 | 4.53 | 4.22 | 4.5 | +7.14% | 5,690,842 | 2,476,589,159 |
| 2024-09-27 | 4.2 | 4.26 | 4.11 | 4.2 | 0% | 3,337,634 | 1,390,642,641 |
| 2024-09-26 | 4.17 | 4.21 | 4.11 | 4.2 | +0.48% | 1,983,441 | 826,044,163 |
| 2024-09-25 | 4.25 | 4.37 | 4.15 | 4.18 | -1.18% | 2,603,938 | 1,108,333,158 |
| 2024-09-24 | 4.09 | 4.25 | 4.02 | 4.23 | +3.93% | 1,980,096 | 823,015,486 |
| 2024-09-23 | 3.96 | 4.11 | 3.95 | 4.07 | +2.78% | 1,656,139 | 670,655,987 |
| 2024-09-20 | 3.95 | 3.98 | 3.9 | 3.96 | 0% | 1,238,917 | 488,179,760 |
| 2024-09-19 | 3.96 | 3.97 | 3.87 | 3.96 | 0% | 1,436,660 | 563,468,057 |
| 2024-09-18 | 3.95 | 4.03 | 3.9 | 3.96 | +0.25% | 1,263,254 | 500,609,890 |
| 2024-09-13 | 3.89 | 3.99 | 3.87 | 3.95 | +1.28% | 1,299,953 | 514,000,837 |
| 2024-09-12 | 3.94 | 3.97 | 3.88 | 3.9 | -1.27% | 1,754,795 | 687,620,160 |
| 2024-09-11 | 4.16 | 4.16 | 3.92 | 3.95 | -5.05% | 2,515,618 | 1,005,169,614 |
| 2024-09-10 | 4.22 | 4.25 | 4.11 | 4.16 | -1.42% | 1,339,787 | 557,918,630 |
| 2024-09-09 | 4.19 | 4.27 | 4.13 | 4.22 | -0.47% | 1,446,028 | 606,202,816 |
| 2024-09-06 | 4.35 | 4.41 | 4.2 | 4.24 | -2.75% | 1,268,909 | 545,127,541 |
| 2024-09-05 | 4.41 | 4.44 | 4.34 | 4.36 | -1.13% | 1,255,969 | 550,522,590 |
| 2024-09-04 | 4.44 | 4.5 | 4.39 | 4.41 | -1.78% | 1,632,904 | 722,382,580 |
| 2024-09-03 | 4.79 | 4.83 | 4.46 | 4.49 | -6.46% | 2,825,026 | 1,292,867,568 |
| 2024-09-02 | 4.75 | 4.83 | 4.7 | 4.8 | +0.42% | 1,144,825 | 549,151,675 |
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：