股票概览
4.78
+13%
+0.55
4.37
开盘价
4.87
最高价
4.28
最低价
288,512
成交量
数据更新至: 2024-09-30
技术指标
4.17
MA5 (5日均线)
3.95
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 | 4.37 | 4.87 | 4.28 | 4.78 | +13% | 288,512 | 131,331,674 |
| 2024-09-27 | 4.08 | 4.27 | 4.04 | 4.23 | +4.96% | 168,905 | 70,116,376 |
| 2024-09-26 | 3.92 | 4.03 | 3.89 | 4.03 | +2.28% | 98,399 | 39,046,855 |
| 2024-09-25 | 3.95 | 4.04 | 3.92 | 3.94 | +1.81% | 132,230 | 52,672,069 |
| 2024-09-24 | 3.75 | 3.89 | 3.74 | 3.87 | +3.75% | 99,510 | 38,124,373 |
| 2024-09-23 | 3.72 | 3.75 | 3.66 | 3.73 | +0.27% | 38,746 | 14,412,002 |
| 2024-09-20 | 3.76 | 3.76 | 3.69 | 3.72 | -1.33% | 44,480 | 16,575,741 |
| 2024-09-19 | 3.68 | 3.8 | 3.67 | 3.77 | +2.72% | 59,239 | 22,202,834 |
| 2024-09-18 | 3.78 | 3.78 | 3.61 | 3.67 | -2.91% | 60,916 | 22,371,224 |
| 2024-09-13 | 3.79 | 3.82 | 3.76 | 3.78 | -0.26% | 48,109 | 18,222,076 |
| 2024-09-12 | 3.77 | 3.83 | 3.77 | 3.79 | +0.53% | 47,683 | 18,151,356 |
| 2024-09-11 | 3.84 | 3.84 | 3.76 | 3.77 | -1.31% | 41,467 | 15,710,818 |
| 2024-09-10 | 3.78 | 3.84 | 3.76 | 3.82 | +1.06% | 53,604 | 20,380,407 |
| 2024-09-09 | 3.71 | 3.82 | 3.71 | 3.78 | -0.26% | 54,411 | 20,562,616 |
| 2024-09-06 | 3.88 | 3.89 | 3.77 | 3.79 | -2.57% | 79,413 | 30,309,758 |
| 2024-09-05 | 3.85 | 3.9 | 3.84 | 3.89 | +1.04% | 63,195 | 24,433,196 |
| 2024-09-04 | 3.87 | 3.92 | 3.84 | 3.85 | -1.79% | 69,661 | 26,960,470 |
| 2024-09-03 | 3.95 | 3.97 | 3.88 | 3.92 | -1.75% | 110,345 | 43,175,578 |
| 2024-09-02 | 4.14 | 4.16 | 3.98 | 3.99 | -4.32% | 146,477 | 59,481,931 |
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：