股票概览
5.03
+20.05%
+0.84
4.44
开盘价
5.03
最高价
4.44
最低价
521,853
成交量
数据更新至: 2024-09-30
技术指标
4.15
MA5 (5日均线)
3.87
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 | 4.44 | 5.03 | 4.44 | 5.03 | +20.05% | 521,853 | 249,365,505 |
| 2024-09-27 | 3.91 | 4.22 | 3.91 | 4.19 | +7.16% | 365,207 | 149,432,868 |
| 2024-09-26 | 3.9 | 3.93 | 3.76 | 3.91 | -0.26% | 323,066 | 124,361,413 |
| 2024-09-25 | 3.73 | 4.13 | 3.65 | 3.92 | +6.52% | 396,207 | 153,098,056 |
| 2024-09-24 | 3.62 | 3.79 | 3.47 | 3.68 | +1.38% | 294,396 | 106,172,872 |
| 2024-09-23 | 3.44 | 3.73 | 3.44 | 3.63 | +5.52% | 253,606 | 91,099,342 |
| 2024-09-20 | 3.58 | 3.63 | 3.42 | 3.44 | -3.64% | 188,312 | 65,614,387 |
| 2024-09-19 | 3.59 | 3.62 | 3.41 | 3.57 | +0.85% | 199,263 | 70,514,097 |
| 2024-09-18 | 3.89 | 3.93 | 3.47 | 3.54 | -6.84% | 273,718 | 98,184,525 |
| 2024-09-13 | 4.15 | 4.15 | 3.8 | 3.8 | -8.65% | 348,871 | 137,477,413 |
| 2024-09-12 | 4 | 4.55 | 3.92 | 4.16 | +5.85% | 485,446 | 205,714,107 |
| 2024-09-11 | 4 | 4.11 | 3.81 | 3.93 | -5.53% | 421,396 | 164,461,690 |
| 2024-09-10 | 4.44 | 4.56 | 4.05 | 4.16 | +2.46% | 701,289 | 300,912,960 |
| 2024-09-09 | 3.47 | 4.06 | 3.4 | 4.06 | +20.12% | 464,414 | 180,480,442 |
| 2024-09-06 | 3.55 | 3.75 | 3.36 | 3.38 | -3.43% | 263,778 | 92,953,453 |
| 2024-09-05 | 3.35 | 3.53 | 3.33 | 3.5 | +4.79% | 203,624 | 70,502,164 |
| 2024-09-04 | 3.41 | 3.43 | 3.32 | 3.34 | -1.76% | 79,437 | 26,745,549 |
| 2024-09-03 | 3.45 | 3.45 | 3.35 | 3.4 | -1.16% | 98,989 | 33,639,252 |
| 2024-09-02 | 3.44 | 3.6 | 3.44 | 3.44 | -0.58% | 142,963 | 49,865,397 |
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：