股票概览
5.07
+15.23%
+0.67
4.65
开盘价
5.16
最高价
4.52
最低价
2,570,350
成交量
数据更新至: 2024-09-30
技术指标
4.26
MA5 (5日均线)
3.94
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 | 4.65 | 5.16 | 4.52 | 5.07 | +15.23% | 2,570,350 | 1,243,907,193 |
| 2024-09-27 | 4.09 | 4.44 | 4.09 | 4.4 | +6.8% | 1,974,010 | 839,091,542 |
| 2024-09-26 | 3.91 | 4.19 | 3.91 | 4.12 | +6.19% | 1,592,925 | 647,568,818 |
| 2024-09-25 | 3.85 | 4.09 | 3.83 | 3.88 | +1.31% | 1,101,591 | 433,152,229 |
| 2024-09-24 | 3.73 | 3.83 | 3.66 | 3.83 | +1.59% | 828,514 | 311,970,871 |
| 2024-09-23 | 3.72 | 3.83 | 3.68 | 3.77 | +3.01% | 790,831 | 297,871,714 |
| 2024-09-20 | 3.59 | 3.67 | 3.59 | 3.66 | +1.95% | 441,031 | 160,620,137 |
| 2024-09-19 | 3.55 | 3.62 | 3.51 | 3.59 | +2.28% | 360,974 | 129,161,379 |
| 2024-09-18 | 3.58 | 3.6 | 3.43 | 3.51 | -1.96% | 408,351 | 142,896,309 |
| 2024-09-13 | 3.66 | 3.68 | 3.57 | 3.58 | -2.19% | 378,549 | 137,076,399 |
| 2024-09-12 | 3.7 | 3.75 | 3.65 | 3.66 | -0.54% | 366,323 | 135,595,607 |
| 2024-09-11 | 3.75 | 3.76 | 3.66 | 3.68 | -2.9% | 434,640 | 160,604,096 |
| 2024-09-10 | 3.75 | 3.82 | 3.62 | 3.79 | +1.34% | 704,975 | 261,792,229 |
| 2024-09-09 | 3.81 | 3.88 | 3.72 | 3.74 | -6.03% | 1,116,032 | 423,845,619 |
| 2024-09-06 | 4.02 | 4.26 | 3.96 | 3.98 | +2.58% | 1,733,080 | 709,154,163 |
| 2024-09-05 | 3.7 | 3.94 | 3.69 | 3.88 | +4.3% | 1,003,720 | 386,097,748 |
| 2024-09-04 | 3.76 | 3.81 | 3.71 | 3.72 | -2.62% | 588,852 | 220,821,742 |
| 2024-09-03 | 3.62 | 3.85 | 3.58 | 3.82 | +5.52% | 1,047,326 | 392,691,855 |
| 2024-09-02 | 3.76 | 3.79 | 3.61 | 3.62 | -3.98% | 494,324 | 182,281,047 |
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：