股票概览
5.3
+12.53%
+0.59
4.85
开盘价
5.42
最高价
4.77
最低价
172,266
成交量
数据更新至: 2024-09-30
技术指标
4.66
MA5 (5日均线)
4.45
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 | 4.85 | 5.42 | 4.77 | 5.3 | +12.53% | 172,266 | 87,415,196 |
| 2024-09-27 | 4.6 | 4.77 | 4.52 | 4.71 | +3.97% | 88,166 | 40,993,760 |
| 2024-09-26 | 4.39 | 4.53 | 4.39 | 4.53 | +2.95% | 33,844 | 15,088,991 |
| 2024-09-25 | 4.42 | 4.5 | 4.38 | 4.4 | +0.46% | 48,862 | 21,707,437 |
| 2024-09-24 | 4.2 | 4.38 | 4.2 | 4.38 | +4.29% | 47,970 | 20,683,985 |
| 2024-09-23 | 4.23 | 4.25 | 4.19 | 4.2 | -0.94% | 21,144 | 8,925,537 |
| 2024-09-20 | 4.28 | 4.28 | 4.21 | 4.24 | -0.7% | 25,621 | 10,854,288 |
| 2024-09-19 | 4.16 | 4.28 | 4.15 | 4.27 | +3.14% | 35,701 | 15,124,620 |
| 2024-09-18 | 4.26 | 4.3 | 4.12 | 4.14 | -4.17% | 46,431 | 19,400,506 |
| 2024-09-13 | 4.27 | 4.46 | 4.27 | 4.32 | +1.65% | 73,689 | 31,925,478 |
| 2024-09-12 | 4.28 | 4.32 | 4.24 | 4.25 | -0.47% | 17,165 | 7,359,771 |
| 2024-09-11 | 4.26 | 4.3 | 4.23 | 4.27 | +0.23% | 20,225 | 8,630,198 |
| 2024-09-10 | 4.23 | 4.27 | 4.19 | 4.26 | +0.95% | 18,969 | 8,024,435 |
| 2024-09-09 | 4.2 | 4.25 | 4.16 | 4.22 | +0.24% | 14,482 | 6,087,578 |
| 2024-09-06 | 4.3 | 4.31 | 4.2 | 4.21 | -2.09% | 16,353 | 6,942,462 |
| 2024-09-05 | 4.25 | 4.31 | 4.24 | 4.3 | +1.65% | 20,007 | 8,556,367 |
| 2024-09-04 | 4.26 | 4.28 | 4.22 | 4.23 | -0.94% | 18,244 | 7,754,166 |
| 2024-09-03 | 4.22 | 4.28 | 4.22 | 4.27 | +0.71% | 21,925 | 9,329,769 |
| 2024-09-02 | 4.31 | 4.36 | 4.22 | 4.24 | -2.08% | 31,423 | 13,492,074 |
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：