股票概览
4.97
+16.67%
+0.71
4.5
开盘价
5.03
最高价
4.42
最低价
454,588
成交量
数据更新至: 2024-09-30
技术指标
4.14
MA5 (5日均线)
3.89
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 | 4.5 | 5.03 | 4.42 | 4.97 | +16.67% | 454,588 | 213,739,661 |
| 2024-09-27 | 3.99 | 4.3 | 3.96 | 4.26 | +8.4% | 320,934 | 132,788,904 |
| 2024-09-26 | 3.78 | 3.94 | 3.73 | 3.93 | +4.24% | 186,035 | 71,355,900 |
| 2024-09-25 | 3.78 | 3.87 | 3.75 | 3.77 | +0.27% | 153,282 | 58,510,140 |
| 2024-09-24 | 3.56 | 3.76 | 3.56 | 3.76 | +5.62% | 219,170 | 80,517,439 |
| 2024-09-23 | 3.7 | 3.73 | 3.55 | 3.56 | -3.52% | 174,189 | 63,007,501 |
| 2024-09-20 | 3.73 | 3.73 | 3.66 | 3.69 | -0.81% | 72,663 | 26,768,145 |
| 2024-09-19 | 3.61 | 3.74 | 3.57 | 3.72 | +3.62% | 142,132 | 52,394,342 |
| 2024-09-18 | 3.66 | 3.66 | 3.54 | 3.59 | -0.28% | 65,672 | 23,516,292 |
| 2024-09-13 | 3.68 | 3.69 | 3.59 | 3.6 | -2.17% | 80,783 | 29,288,210 |
| 2024-09-12 | 3.66 | 3.76 | 3.65 | 3.68 | +0.55% | 98,799 | 36,651,114 |
| 2024-09-11 | 3.63 | 3.69 | 3.61 | 3.66 | 0% | 83,944 | 30,696,142 |
| 2024-09-10 | 3.64 | 3.67 | 3.54 | 3.66 | +0.83% | 88,540 | 31,965,760 |
| 2024-09-09 | 3.63 | 3.69 | 3.59 | 3.63 | +0.28% | 82,245 | 29,965,914 |
| 2024-09-06 | 3.73 | 3.76 | 3.62 | 3.62 | -2.95% | 85,317 | 31,215,396 |
| 2024-09-05 | 3.71 | 3.8 | 3.7 | 3.73 | +0.54% | 83,597 | 31,242,565 |
| 2024-09-04 | 3.7 | 3.78 | 3.67 | 3.71 | 0% | 101,692 | 37,938,050 |
| 2024-09-03 | 3.71 | 3.78 | 3.7 | 3.71 | -0.8% | 96,697 | 36,138,633 |
| 2024-09-02 | 3.8 | 3.83 | 3.74 | 3.74 | -1.58% | 101,739 | 38,511,331 |
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：