股票概览
4.85
+5.21%
+0.24
4.71
开盘价
4.93
最高价
4.66
最低价
975,500
成交量
数据更新至: 2024-09-30
技术指标
4.56
MA5 (5日均线)
4.33
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 | 4.71 | 4.93 | 4.66 | 4.85 | +5.21% | 975,500 | 468,626,836 |
| 2024-09-27 | 4.65 | 4.72 | 4.54 | 4.61 | +0.22% | 211,167 | 97,247,546 |
| 2024-09-26 | 4.36 | 4.6 | 4.32 | 4.6 | +5.02% | 376,669 | 169,338,164 |
| 2024-09-25 | 4.42 | 4.54 | 4.36 | 4.38 | +0.69% | 410,976 | 182,615,303 |
| 2024-09-24 | 4.06 | 4.35 | 4.06 | 4.35 | +4.82% | 429,716 | 182,743,434 |
| 2024-09-23 | 4.1 | 4.17 | 4.08 | 4.15 | +0.97% | 170,256 | 70,180,287 |
| 2024-09-20 | 4.12 | 4.14 | 4.04 | 4.11 | -0.24% | 179,772 | 73,767,010 |
| 2024-09-19 | 4.1 | 4.14 | 4.01 | 4.12 | +1.48% | 201,968 | 82,617,306 |
| 2024-09-18 | 4.06 | 4.08 | 3.98 | 4.06 | +0.74% | 224,805 | 90,242,183 |
| 2024-09-13 | 4.05 | 4.13 | 4.02 | 4.03 | 0% | 161,970 | 65,940,021 |
| 2024-09-12 | 4.07 | 4.08 | 4 | 4.03 | +0.25% | 143,132 | 57,784,653 |
| 2024-09-11 | 4.07 | 4.09 | 3.98 | 4.02 | -1.95% | 200,825 | 80,751,292 |
| 2024-09-10 | 4.09 | 4.12 | 4.03 | 4.1 | +0.49% | 197,552 | 80,612,961 |
| 2024-09-09 | 4.2 | 4.23 | 4.05 | 4.08 | -3.32% | 334,090 | 137,753,536 |
| 2024-09-06 | 4.27 | 4.33 | 4.21 | 4.22 | -0.94% | 170,959 | 73,026,870 |
| 2024-09-05 | 4.26 | 4.32 | 4.23 | 4.26 | -0.23% | 167,409 | 71,428,325 |
| 2024-09-04 | 4.22 | 4.29 | 4.18 | 4.27 | +0.71% | 197,204 | 83,829,034 |
| 2024-09-03 | 4.25 | 4.3 | 4.22 | 4.24 | -0.93% | 211,129 | 89,600,377 |
| 2024-09-02 | 4.23 | 4.31 | 4.14 | 4.28 | +1.18% | 317,408 | 135,010,555 |
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：