股票概览
5.25
+14.13%
+0.65
4.79
开盘价
5.27
最高价
4.68
最低价
601,519
成交量
数据更新至: 2024-09-30
技术指标
4.51
MA5 (5日均线)
4.25
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 | 4.79 | 5.27 | 4.68 | 5.25 | +14.13% | 601,519 | 301,042,284 |
| 2024-09-27 | 4.4 | 4.69 | 4.4 | 4.6 | +5.99% | 357,714 | 161,983,046 |
| 2024-09-26 | 4.2 | 4.34 | 4.16 | 4.34 | +2.84% | 184,268 | 78,585,798 |
| 2024-09-25 | 4.18 | 4.29 | 4.16 | 4.22 | +1.69% | 187,501 | 79,414,780 |
| 2024-09-24 | 4.02 | 4.15 | 3.98 | 4.15 | +4.27% | 121,275 | 49,517,359 |
| 2024-09-23 | 3.96 | 4.01 | 3.93 | 3.98 | +0.51% | 65,030 | 25,898,273 |
| 2024-09-20 | 4.08 | 4.08 | 3.92 | 3.96 | -2.22% | 104,069 | 41,249,232 |
| 2024-09-19 | 4 | 4.07 | 3.92 | 4.05 | +2.79% | 81,617 | 32,820,542 |
| 2024-09-18 | 4 | 4.04 | 3.85 | 3.94 | -1.5% | 94,706 | 37,089,759 |
| 2024-09-13 | 4.14 | 4.17 | 4 | 4 | -3.15% | 85,278 | 34,659,398 |
| 2024-09-12 | 4.1 | 4.18 | 4.1 | 4.13 | +0.24% | 87,453 | 36,212,158 |
| 2024-09-11 | 4.1 | 4.2 | 4.09 | 4.12 | -0.24% | 95,924 | 39,821,954 |
| 2024-09-10 | 4.08 | 4.13 | 4.01 | 4.13 | +0.49% | 92,578 | 37,674,479 |
| 2024-09-09 | 4.09 | 4.13 | 4.05 | 4.11 | 0% | 87,987 | 35,942,129 |
| 2024-09-06 | 4.21 | 4.23 | 4.09 | 4.11 | -2.84% | 138,393 | 57,459,520 |
| 2024-09-05 | 4.27 | 4.31 | 4.18 | 4.23 | -2.08% | 187,819 | 79,368,802 |
| 2024-09-04 | 4.18 | 4.44 | 4.17 | 4.32 | +1.89% | 278,450 | 119,606,880 |
| 2024-09-03 | 4.18 | 4.38 | 4.16 | 4.24 | +1.68% | 177,513 | 75,467,708 |
| 2024-09-02 | 4.26 | 4.29 | 4.15 | 4.17 | -2.8% | 208,856 | 88,275,353 |
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：