股票概览
5.05
+11.48%
+0.52
4.65
开盘价
5.15
最高价
4.57
最低价
398,085
成交量
数据更新至: 2024-09-30
技术指标
4.49
MA5 (5日均线)
4.29
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 | 4.65 | 5.15 | 4.57 | 5.05 | +11.48% | 398,085 | 193,833,826 |
| 2024-09-27 | 4.39 | 4.57 | 4.37 | 4.53 | +4.14% | 155,140 | 69,242,794 |
| 2024-09-26 | 4.26 | 4.35 | 4.22 | 4.35 | +2.11% | 102,421 | 43,844,585 |
| 2024-09-25 | 4.23 | 4.35 | 4.23 | 4.26 | +0.47% | 115,901 | 49,761,327 |
| 2024-09-24 | 4.14 | 4.25 | 4.13 | 4.24 | +2.42% | 80,154 | 33,625,480 |
| 2024-09-23 | 4.1 | 4.16 | 4.08 | 4.14 | +0.24% | 45,792 | 18,864,117 |
| 2024-09-20 | 4.11 | 4.16 | 4.08 | 4.13 | -1.43% | 78,172 | 32,127,834 |
| 2024-09-19 | 4.02 | 4.32 | 4.01 | 4.19 | +5.01% | 115,958 | 48,368,667 |
| 2024-09-18 | 4.02 | 4.03 | 3.94 | 3.99 | -0.75% | 22,196 | 8,820,560 |
| 2024-09-13 | 4.07 | 4.07 | 4.01 | 4.02 | -0.99% | 16,355 | 6,603,059 |
| 2024-09-12 | 4.01 | 4.08 | 4 | 4.06 | +1.5% | 27,020 | 10,956,454 |
| 2024-09-11 | 4.03 | 4.04 | 3.97 | 4 | -0.74% | 22,002 | 8,822,168 |
| 2024-09-10 | 4.02 | 4.04 | 3.95 | 4.03 | +0.75% | 29,222 | 11,680,891 |
| 2024-09-09 | 4.01 | 4.04 | 3.96 | 4 | -0.25% | 22,454 | 8,983,294 |
| 2024-09-06 | 4.06 | 4.08 | 4 | 4.01 | -1.23% | 23,734 | 9,580,332 |
| 2024-09-05 | 4.06 | 4.08 | 4.04 | 4.06 | +0.5% | 22,594 | 9,172,290 |
| 2024-09-04 | 4.09 | 4.09 | 4.03 | 4.04 | -2.18% | 28,696 | 11,638,071 |
| 2024-09-03 | 4.11 | 4.15 | 4.1 | 4.13 | +0.49% | 27,542 | 11,354,240 |
| 2024-09-02 | 4.16 | 4.19 | 4.11 | 4.11 | -1.2% | 44,954 | 18,645,941 |
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：