股票概览
4.69
+13.01%
+0.54
4.28
开盘价
4.78
最高价
4.2
最低价
249,313
成交量
数据更新至: 2024-09-30
技术指标
4.13
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 | 4.28 | 4.78 | 4.2 | 4.69 | +13.01% | 249,313 | 112,042,337 |
| 2024-09-27 | 4.04 | 4.22 | 3.98 | 4.15 | +4.01% | 131,381 | 53,905,056 |
| 2024-09-26 | 3.9 | 4 | 3.89 | 3.99 | +1.79% | 83,564 | 32,921,582 |
| 2024-09-25 | 3.9 | 4 | 3.88 | 3.92 | +0.77% | 92,668 | 36,511,040 |
| 2024-09-24 | 3.73 | 3.9 | 3.73 | 3.89 | +4.57% | 100,872 | 38,603,413 |
| 2024-09-23 | 3.7 | 3.77 | 3.66 | 3.72 | +0.54% | 40,624 | 15,109,906 |
| 2024-09-20 | 3.77 | 3.77 | 3.67 | 3.7 | -0.8% | 41,863 | 15,520,942 |
| 2024-09-19 | 3.63 | 3.75 | 3.6 | 3.73 | +3.61% | 54,132 | 20,033,010 |
| 2024-09-18 | 3.68 | 3.72 | 3.54 | 3.6 | -2.17% | 54,596 | 19,617,778 |
| 2024-09-13 | 3.77 | 3.79 | 3.66 | 3.68 | -2.13% | 43,316 | 16,059,692 |
| 2024-09-12 | 3.78 | 3.85 | 3.73 | 3.76 | -0.53% | 61,563 | 23,360,433 |
| 2024-09-11 | 3.77 | 3.84 | 3.65 | 3.78 | +0.8% | 73,674 | 27,712,552 |
| 2024-09-10 | 3.66 | 3.75 | 3.63 | 3.75 | +2.74% | 44,079 | 16,280,909 |
| 2024-09-09 | 3.59 | 3.69 | 3.53 | 3.65 | +0.55% | 50,394 | 18,349,433 |
| 2024-09-06 | 3.72 | 3.75 | 3.62 | 3.63 | -3.46% | 52,355 | 19,213,897 |
| 2024-09-05 | 3.68 | 3.78 | 3.68 | 3.76 | +2.45% | 64,248 | 24,015,711 |
| 2024-09-04 | 3.7 | 3.76 | 3.6 | 3.67 | -1.34% | 55,929 | 20,585,305 |
| 2024-09-03 | 3.76 | 3.78 | 3.68 | 3.72 | 0% | 40,860 | 15,243,848 |
| 2024-09-02 | 3.75 | 3.83 | 3.71 | 3.72 | -0.27% | 68,472 | 25,811,035 |
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：