股票概览
4.72
+11.58%
+0.49
4.3
开盘价
4.93
最高价
4.29
最低价
86,860
成交量
数据更新至: 2024-09-30
技术指标
4.17
MA5 (5日均线)
3.96
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 | 4.3 | 4.93 | 4.29 | 4.72 | +11.58% | 86,860 | 39,661,212 |
| 2024-09-27 | 4.06 | 4.37 | 4.06 | 4.23 | +4.44% | 45,492 | 19,097,119 |
| 2024-09-26 | 3.99 | 4.07 | 3.93 | 4.05 | +2.53% | 24,951 | 9,981,820 |
| 2024-09-25 | 3.9 | 4.01 | 3.88 | 3.95 | +1.8% | 25,757 | 10,219,365 |
| 2024-09-24 | 3.81 | 3.89 | 3.75 | 3.88 | +1.84% | 21,955 | 8,403,475 |
| 2024-09-23 | 3.75 | 3.84 | 3.75 | 3.81 | +0.53% | 13,683 | 5,179,987 |
| 2024-09-20 | 3.79 | 3.82 | 3.74 | 3.79 | +1.07% | 15,451 | 5,827,685 |
| 2024-09-19 | 3.69 | 3.78 | 3.63 | 3.75 | +2.74% | 15,791 | 5,879,459 |
| 2024-09-18 | 3.77 | 3.82 | 3.6 | 3.65 | -2.93% | 16,221 | 5,944,181 |
| 2024-09-13 | 3.95 | 3.99 | 3.76 | 3.76 | -4.08% | 20,227 | 7,793,128 |
| 2024-09-12 | 3.87 | 4.02 | 3.87 | 3.92 | +0.26% | 25,629 | 10,124,669 |
| 2024-09-11 | 3.93 | 3.97 | 3.85 | 3.91 | -1.01% | 14,006 | 5,490,600 |
| 2024-09-10 | 3.99 | 4.01 | 3.92 | 3.95 | -0.25% | 15,718 | 6,216,040 |
| 2024-09-09 | 3.99 | 4.02 | 3.93 | 3.96 | 0% | 16,998 | 6,731,364 |
| 2024-09-06 | 4.04 | 4.12 | 3.95 | 3.96 | -2.7% | 26,111 | 10,566,981 |
| 2024-09-05 | 4.02 | 4.18 | 4 | 4.07 | +0.49% | 27,770 | 11,374,671 |
| 2024-09-04 | 4.2 | 4.21 | 4.02 | 4.05 | -4.93% | 45,647 | 18,733,829 |
| 2024-09-03 | 4.16 | 4.33 | 4.12 | 4.26 | +1.43% | 46,227 | 19,556,194 |
| 2024-09-02 | 4.26 | 4.32 | 4.16 | 4.2 | -0.94% | 38,902 | 16,441,903 |
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：