股票概览
4.96
+15.89%
+0.68
4.47
开盘价
5.02
最高价
4.47
最低价
1,060,543
成交量
数据更新至: 2024-09-30
技术指标
4.21
MA5 (5日均线)
3.91
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 | 4.47 | 5.02 | 4.47 | 4.96 | +15.89% | 1,060,543 | 504,083,956 |
| 2024-09-27 | 4.06 | 4.37 | 4.03 | 4.28 | +6.73% | 529,169 | 222,195,024 |
| 2024-09-26 | 3.9 | 4.02 | 3.88 | 4.01 | +2.82% | 350,167 | 138,918,506 |
| 2024-09-25 | 3.9 | 4.03 | 3.89 | 3.9 | +0.26% | 428,317 | 169,584,636 |
| 2024-09-24 | 3.87 | 3.94 | 3.76 | 3.89 | +0.26% | 476,515 | 183,566,195 |
| 2024-09-23 | 3.83 | 4.09 | 3.8 | 3.88 | +4.86% | 659,415 | 259,633,714 |
| 2024-09-20 | 3.58 | 3.76 | 3.58 | 3.7 | +2.78% | 370,227 | 136,798,766 |
| 2024-09-19 | 3.53 | 3.64 | 3.47 | 3.6 | +3.45% | 349,158 | 124,318,573 |
| 2024-09-18 | 3.41 | 3.55 | 3.36 | 3.48 | +1.46% | 257,304 | 88,732,353 |
| 2024-09-13 | 3.51 | 3.53 | 3.42 | 3.43 | -2.28% | 136,662 | 47,346,445 |
| 2024-09-12 | 3.45 | 3.55 | 3.45 | 3.51 | +1.15% | 183,708 | 64,583,474 |
| 2024-09-11 | 3.51 | 3.51 | 3.44 | 3.47 | -0.57% | 125,523 | 43,514,153 |
| 2024-09-10 | 3.41 | 3.53 | 3.34 | 3.49 | +2.65% | 210,672 | 72,126,006 |
| 2024-09-09 | 3.4 | 3.46 | 3.36 | 3.4 | -1.16% | 143,092 | 48,703,916 |
| 2024-09-06 | 3.48 | 3.54 | 3.42 | 3.44 | -1.71% | 156,057 | 54,326,699 |
| 2024-09-05 | 3.41 | 3.52 | 3.41 | 3.5 | +2.94% | 209,011 | 72,751,902 |
| 2024-09-04 | 3.4 | 3.44 | 3.37 | 3.4 | -1.45% | 146,817 | 49,996,376 |
| 2024-09-03 | 3.42 | 3.46 | 3.36 | 3.45 | +1.17% | 214,918 | 73,573,030 |
| 2024-09-02 | 3.55 | 3.58 | 3.4 | 3.41 | -4.48% | 288,790 | 100,082,799 |
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：