股票概览
4.92
+15.76%
+0.67
4.4
开盘价
4.94
最高价
4.29
最低价
399,183
成交量
数据更新至: 2024-09-30
技术指标
4.21
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 | 4.4 | 4.94 | 4.29 | 4.92 | +15.76% | 399,183 | 183,707,942 |
| 2024-09-27 | 4.07 | 4.31 | 4 | 4.25 | +5.72% | 280,078 | 115,990,583 |
| 2024-09-26 | 3.93 | 4.03 | 3.9 | 4.02 | +1.77% | 209,457 | 83,435,041 |
| 2024-09-25 | 3.89 | 4.05 | 3.86 | 3.95 | +1.54% | 258,345 | 102,163,298 |
| 2024-09-24 | 3.73 | 3.99 | 3.72 | 3.89 | +4.01% | 216,014 | 83,102,033 |
| 2024-09-23 | 3.68 | 3.77 | 3.61 | 3.74 | +1.63% | 128,610 | 47,804,670 |
| 2024-09-20 | 3.77 | 3.78 | 3.66 | 3.68 | -1.08% | 150,351 | 55,770,865 |
| 2024-09-19 | 3.61 | 3.78 | 3.6 | 3.72 | +2.48% | 224,518 | 83,229,561 |
| 2024-09-18 | 3.81 | 3.82 | 3.56 | 3.63 | -6.2% | 228,414 | 83,097,285 |
| 2024-09-13 | 4.09 | 4.09 | 3.78 | 3.87 | -6.07% | 355,327 | 137,598,819 |
| 2024-09-12 | 4.15 | 4.35 | 4.03 | 4.12 | -2.6% | 363,323 | 149,525,605 |
| 2024-09-11 | 4.01 | 4.3 | 3.93 | 4.23 | -3.2% | 449,157 | 184,592,095 |
| 2024-09-10 | 4.18 | 4.54 | 4.02 | 4.37 | +6.59% | 593,967 | 257,373,277 |
| 2024-09-09 | 4.05 | 4.2 | 3.9 | 4.1 | -8.28% | 503,283 | 204,255,033 |
| 2024-09-06 | 4.1 | 4.98 | 4.04 | 4.47 | +6.68% | 779,263 | 353,015,934 |
| 2024-09-05 | 3.47 | 4.19 | 3.47 | 4.19 | +20.06% | 527,313 | 214,585,547 |
| 2024-09-04 | 3.52 | 3.55 | 3.44 | 3.49 | -1.97% | 53,270 | 18,643,837 |
| 2024-09-03 | 3.53 | 3.62 | 3.5 | 3.56 | +0.56% | 54,305 | 19,338,459 |
| 2024-09-02 | 3.59 | 3.65 | 3.53 | 3.54 | -1.39% | 64,000 | 22,974,768 |
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：