股票概览
5.49
+16.56%
+0.78
5.01
开盘价
5.57
最高价
4.85
最低价
2,683,152
成交量
数据更新至: 2024-09-30
技术指标
4.60
MA5 (5日均线)
4.29
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 | 5.01 | 5.57 | 4.85 | 5.49 | +16.56% | 2,683,152 | 1,392,863,125 |
| 2024-09-27 | 4.45 | 4.76 | 4.42 | 4.71 | +7.78% | 1,791,514 | 821,564,478 |
| 2024-09-26 | 4.26 | 4.38 | 4.21 | 4.37 | +2.1% | 1,119,752 | 481,448,849 |
| 2024-09-25 | 4.2 | 4.49 | 4.19 | 4.28 | +3.13% | 1,791,974 | 775,613,131 |
| 2024-09-24 | 4.02 | 4.15 | 3.97 | 4.15 | +3.75% | 943,247 | 384,772,394 |
| 2024-09-23 | 3.98 | 4.05 | 3.97 | 4 | -0.25% | 390,949 | 156,616,532 |
| 2024-09-20 | 4.02 | 4.08 | 3.96 | 4.01 | -0.5% | 575,005 | 229,933,363 |
| 2024-09-19 | 3.95 | 4.08 | 3.89 | 4.03 | +3.07% | 657,259 | 262,694,472 |
| 2024-09-18 | 3.91 | 3.96 | 3.83 | 3.91 | 0% | 445,298 | 173,432,126 |
| 2024-09-13 | 4.03 | 4.07 | 3.91 | 3.91 | -3.69% | 692,178 | 274,572,520 |
| 2024-09-12 | 4.03 | 4.12 | 3.96 | 4.06 | +1.25% | 824,950 | 333,259,789 |
| 2024-09-11 | 4.04 | 4.05 | 3.98 | 4.01 | -1.47% | 488,910 | 195,974,736 |
| 2024-09-10 | 4.03 | 4.09 | 3.94 | 4.07 | +1.24% | 749,274 | 300,980,774 |
| 2024-09-09 | 4.07 | 4.1 | 3.97 | 4.02 | -1.23% | 835,503 | 336,484,637 |
| 2024-09-06 | 4.13 | 4.23 | 4.06 | 4.07 | -0.73% | 1,348,976 | 555,422,556 |
| 2024-09-05 | 3.81 | 4.19 | 3.8 | 4.1 | +7.33% | 1,788,099 | 718,689,410 |
| 2024-09-04 | 3.8 | 3.87 | 3.79 | 3.82 | -1.04% | 464,733 | 178,037,245 |
| 2024-09-03 | 3.83 | 3.9 | 3.79 | 3.86 | +0.78% | 640,517 | 246,274,915 |
| 2024-09-02 | 3.93 | 3.99 | 3.82 | 3.83 | -3.53% | 786,540 | 306,059,128 |
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：