股票概览
5.76
+19.01%
+0.92
5.02
开盘价
5.8
最高价
4.92
最低价
1,452,630
成交量
数据更新至: 2024-09-30
技术指标
4.80
MA5 (5日均线)
4.47
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 | 5.02 | 5.8 | 4.92 | 5.76 | +19.01% | 1,452,630 | 777,570,843 |
| 2024-09-27 | 4.61 | 4.97 | 4.61 | 4.84 | +4.09% | 1,090,259 | 518,934,716 |
| 2024-09-26 | 4.5 | 4.84 | 4.48 | 4.65 | +4.03% | 1,028,150 | 475,367,848 |
| 2024-09-25 | 4.33 | 4.67 | 4.3 | 4.47 | +3.95% | 981,484 | 441,091,842 |
| 2024-09-24 | 4.19 | 4.32 | 4.12 | 4.3 | +3.12% | 459,458 | 194,860,368 |
| 2024-09-23 | 4.19 | 4.22 | 4.14 | 4.17 | -0.48% | 238,526 | 99,683,956 |
| 2024-09-20 | 4.17 | 4.28 | 4.16 | 4.19 | 0% | 287,036 | 120,501,673 |
| 2024-09-19 | 4.05 | 4.32 | 4.01 | 4.19 | +4.23% | 436,972 | 182,151,920 |
| 2024-09-18 | 4.07 | 4.14 | 3.94 | 4.02 | -0.99% | 255,274 | 102,701,263 |
| 2024-09-13 | 4.15 | 4.23 | 4.04 | 4.06 | -2.4% | 334,915 | 138,697,365 |
| 2024-09-12 | 4.16 | 4.27 | 4.16 | 4.16 | -0.24% | 294,680 | 123,971,046 |
| 2024-09-11 | 4.35 | 4.35 | 4.16 | 4.17 | -4.58% | 431,999 | 183,173,145 |
| 2024-09-10 | 4.31 | 4.38 | 4.24 | 4.37 | +1.39% | 368,870 | 159,710,503 |
| 2024-09-09 | 4.24 | 4.33 | 4.21 | 4.31 | +0.47% | 318,660 | 136,297,727 |
| 2024-09-06 | 4.44 | 4.44 | 4.27 | 4.29 | -4.67% | 592,443 | 257,862,204 |
| 2024-09-05 | 4.42 | 4.58 | 4.33 | 4.5 | +0.9% | 811,917 | 362,374,724 |
| 2024-09-04 | 4.26 | 4.68 | 4.26 | 4.46 | +1.83% | 1,011,409 | 455,142,746 |
| 2024-09-03 | 4.41 | 4.54 | 4.3 | 4.38 | +0.46% | 769,974 | 338,983,916 |
| 2024-09-02 | 4.27 | 4.45 | 4.25 | 4.36 | +1.16% | 799,907 | 348,202,129 |
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：