股票概览
4.87
+9.93%
+0.44
4.86
开盘价
4.87
最高价
4.63
最低价
2,175,108
成交量
数据更新至: 2024-09-30
技术指标
4.24
MA5 (5日均线)
3.92
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 | 4.86 | 4.87 | 4.63 | 4.87 | +9.93% | 2,175,108 | 1,047,798,495 |
| 2024-09-27 | 4.29 | 4.43 | 4.17 | 4.43 | +6.75% | 1,366,668 | 586,946,629 |
| 2024-09-26 | 3.92 | 4.16 | 3.9 | 4.15 | +5.33% | 1,292,679 | 522,084,724 |
| 2024-09-25 | 3.89 | 4.08 | 3.88 | 3.94 | +3.41% | 1,484,518 | 592,874,020 |
| 2024-09-24 | 3.65 | 3.83 | 3.62 | 3.81 | +5.54% | 783,517 | 293,410,187 |
| 2024-09-23 | 3.62 | 3.63 | 3.58 | 3.61 | 0% | 198,091 | 71,481,625 |
| 2024-09-20 | 3.63 | 3.64 | 3.58 | 3.61 | -0.55% | 216,858 | 78,204,146 |
| 2024-09-19 | 3.58 | 3.66 | 3.57 | 3.63 | +1.68% | 305,829 | 110,647,853 |
| 2024-09-18 | 3.58 | 3.6 | 3.51 | 3.57 | -0.56% | 245,318 | 87,302,630 |
| 2024-09-13 | 3.58 | 3.62 | 3.56 | 3.59 | +0.56% | 311,241 | 111,837,499 |
| 2024-09-12 | 3.57 | 3.6 | 3.54 | 3.57 | +0.28% | 209,502 | 74,743,789 |
| 2024-09-11 | 3.54 | 3.57 | 3.52 | 3.56 | +0.28% | 217,837 | 77,215,299 |
| 2024-09-10 | 3.59 | 3.6 | 3.49 | 3.55 | -0.84% | 338,074 | 119,464,515 |
| 2024-09-09 | 3.55 | 3.64 | 3.52 | 3.58 | +0.28% | 443,276 | 159,132,852 |
| 2024-09-06 | 3.59 | 3.65 | 3.53 | 3.57 | +1.13% | 647,091 | 232,395,499 |
| 2024-09-05 | 3.51 | 3.54 | 3.5 | 3.53 | +0.57% | 226,460 | 79,617,030 |
| 2024-09-04 | 3.53 | 3.55 | 3.5 | 3.51 | -0.85% | 253,738 | 89,313,874 |
| 2024-09-03 | 3.55 | 3.58 | 3.53 | 3.54 | -0.28% | 287,524 | 102,102,730 |
| 2024-09-02 | 3.74 | 3.75 | 3.54 | 3.55 | -5.33% | 588,701 | 212,004,349 |
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：