股票概览
5.34
+19.73%
+0.88
4.62
开盘价
5.35
最高价
4.51
最低价
1,397,054
成交量
数据更新至: 2024-09-30
技术指标
4.31
MA5 (5日均线)
3.97
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 | 4.62 | 5.35 | 4.51 | 5.34 | +19.73% | 1,397,054 | 684,843,200 |
| 2024-09-27 | 4.03 | 4.5 | 4 | 4.46 | +12.34% | 794,273 | 332,406,044 |
| 2024-09-26 | 3.94 | 3.99 | 3.86 | 3.97 | -0.75% | 541,390 | 212,324,848 |
| 2024-09-25 | 3.8 | 4.04 | 3.77 | 4 | +6.38% | 587,992 | 228,431,928 |
| 2024-09-24 | 3.66 | 3.76 | 3.63 | 3.76 | +3.01% | 227,202 | 84,356,745 |
| 2024-09-23 | 3.64 | 3.68 | 3.62 | 3.65 | -0.27% | 90,586 | 33,054,534 |
| 2024-09-20 | 3.68 | 3.69 | 3.62 | 3.66 | -0.81% | 128,902 | 47,007,199 |
| 2024-09-19 | 3.58 | 3.71 | 3.58 | 3.69 | +3.36% | 174,477 | 63,898,591 |
| 2024-09-18 | 3.58 | 3.6 | 3.5 | 3.57 | -0.56% | 111,354 | 39,461,761 |
| 2024-09-13 | 3.68 | 3.69 | 3.59 | 3.59 | -2.18% | 109,554 | 39,651,947 |
| 2024-09-12 | 3.65 | 3.72 | 3.65 | 3.67 | +0.27% | 123,245 | 45,490,614 |
| 2024-09-11 | 3.61 | 3.7 | 3.59 | 3.66 | +0.27% | 141,397 | 51,786,088 |
| 2024-09-10 | 3.59 | 3.65 | 3.54 | 3.65 | +1.39% | 127,378 | 45,748,340 |
| 2024-09-09 | 3.6 | 3.65 | 3.57 | 3.6 | -0.55% | 108,819 | 39,227,744 |
| 2024-09-06 | 3.72 | 3.73 | 3.61 | 3.62 | -2.43% | 162,474 | 59,378,925 |
| 2024-09-05 | 3.71 | 3.76 | 3.67 | 3.71 | 0% | 200,915 | 74,580,085 |
| 2024-09-04 | 3.66 | 3.75 | 3.63 | 3.71 | 0% | 165,806 | 61,603,488 |
| 2024-09-03 | 3.68 | 3.76 | 3.65 | 3.71 | +0.82% | 263,962 | 97,976,149 |
| 2024-09-02 | 3.83 | 3.83 | 3.67 | 3.68 | -4.66% | 375,981 | 140,617,147 |
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：