股票概览
5.4
+12.03%
+0.58
4.98
开盘价
5.5
最高价
4.89
最低价
832,191
成交量
数据更新至: 2024-09-30
技术指标
4.79
MA5 (5日均线)
4.56
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 | 4.98 | 5.5 | 4.89 | 5.4 | +12.03% | 832,191 | 433,045,279 |
| 2024-09-27 | 4.69 | 4.89 | 4.64 | 4.82 | +3.88% | 399,614 | 190,370,509 |
| 2024-09-26 | 4.55 | 4.64 | 4.51 | 4.64 | +1.75% | 215,080 | 98,598,643 |
| 2024-09-25 | 4.53 | 4.64 | 4.52 | 4.56 | +1.11% | 264,160 | 121,001,518 |
| 2024-09-24 | 4.39 | 4.56 | 4.39 | 4.51 | +2.5% | 218,427 | 97,776,909 |
| 2024-09-23 | 4.33 | 4.48 | 4.33 | 4.4 | -1.12% | 148,745 | 65,267,141 |
| 2024-09-20 | 4.29 | 4.53 | 4.24 | 4.45 | +3.73% | 269,079 | 118,274,659 |
| 2024-09-19 | 4.25 | 4.31 | 4.21 | 4.29 | +1.9% | 83,489 | 35,682,253 |
| 2024-09-18 | 4.32 | 4.32 | 4.17 | 4.21 | -2.32% | 90,450 | 38,217,175 |
| 2024-09-13 | 4.37 | 4.37 | 4.3 | 4.31 | -0.69% | 62,765 | 27,229,901 |
| 2024-09-12 | 4.38 | 4.41 | 4.33 | 4.34 | -1.14% | 69,803 | 30,537,050 |
| 2024-09-11 | 4.33 | 4.41 | 4.33 | 4.39 | +0.69% | 86,591 | 37,833,983 |
| 2024-09-10 | 4.32 | 4.38 | 4.31 | 4.36 | +1.16% | 73,984 | 32,172,391 |
| 2024-09-09 | 4.29 | 4.35 | 4.23 | 4.31 | -0.46% | 76,614 | 32,924,172 |
| 2024-09-06 | 4.39 | 4.42 | 4.33 | 4.33 | -2.04% | 85,035 | 37,111,109 |
| 2024-09-05 | 4.38 | 4.42 | 4.36 | 4.42 | +1.14% | 67,899 | 29,854,577 |
| 2024-09-04 | 4.4 | 4.42 | 4.36 | 4.37 | -1.35% | 79,653 | 34,958,390 |
| 2024-09-03 | 4.4 | 4.45 | 4.38 | 4.43 | +0.45% | 69,926 | 30,917,253 |
| 2024-09-02 | 4.49 | 4.53 | 4.4 | 4.41 | -2.22% | 115,536 | 51,530,183 |
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：