股票概览
4.87
+15.95%
+0.67
4.4
开盘价
4.96
最高价
4.3
最低价
1,015,247
成交量
数据更新至: 2024-09-30
技术指标
4.15
MA5 (5日均线)
4.05
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 | 4.96 | 4.3 | 4.87 | +15.95% | 1,015,247 | 466,371,343 |
| 2024-09-27 | 4 | 4.31 | 3.92 | 4.2 | +7.42% | 854,926 | 352,527,883 |
| 2024-09-26 | 3.88 | 3.92 | 3.78 | 3.91 | +0.51% | 502,416 | 194,060,316 |
| 2024-09-25 | 3.81 | 3.97 | 3.78 | 3.89 | +0.78% | 728,973 | 284,042,052 |
| 2024-09-24 | 3.75 | 3.88 | 3.58 | 3.86 | +2.12% | 783,946 | 292,846,364 |
| 2024-09-23 | 3.71 | 3.8 | 3.65 | 3.78 | 0% | 528,713 | 197,674,763 |
| 2024-09-20 | 3.82 | 3.93 | 3.75 | 3.78 | -4.3% | 844,507 | 322,824,172 |
| 2024-09-19 | 4.01 | 4.18 | 3.9 | 3.95 | +3.13% | 969,604 | 388,050,856 |
| 2024-09-18 | 4.08 | 4.14 | 3.6 | 3.83 | -13.54% | 1,073,300 | 417,332,940 |
| 2024-09-13 | 4.76 | 4.76 | 4.28 | 4.43 | -11.93% | 1,474,477 | 660,418,642 |
| 2024-09-12 | 4.4 | 5.47 | 4.27 | 5.03 | +8.87% | 1,986,051 | 959,359,062 |
| 2024-09-11 | 3.9 | 4.62 | 3.87 | 4.62 | +20% | 1,047,915 | 453,147,320 |
| 2024-09-10 | 3.23 | 3.85 | 3.17 | 3.85 | +19.94% | 566,647 | 206,372,602 |
| 2024-09-09 | 3.24 | 3.25 | 3.18 | 3.21 | -0.93% | 67,932 | 21,799,544 |
| 2024-09-06 | 3.32 | 3.34 | 3.21 | 3.24 | -2.41% | 77,036 | 25,138,843 |
| 2024-09-05 | 3.33 | 3.36 | 3.3 | 3.32 | -0.3% | 70,640 | 23,466,775 |
| 2024-09-04 | 3.33 | 3.37 | 3.29 | 3.33 | 0% | 85,278 | 28,418,647 |
| 2024-09-03 | 3.29 | 3.36 | 3.28 | 3.33 | +1.52% | 74,273 | 24,639,983 |
| 2024-09-02 | 3.36 | 3.4 | 3.28 | 3.28 | -1.8% | 91,053 | 30,427,737 |
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：