股票概览
5.1
+9.91%
+0.46
4.83
开盘价
5.1
最高价
4.79
最低价
754,417
成交量
数据更新至: 2024-09-30
技术指标
4.62
MA5 (5日均线)
4.39
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 | 4.83 | 5.1 | 4.79 | 5.1 | +9.91% | 754,417 | 377,440,909 |
| 2024-09-27 | 4.56 | 4.74 | 4.53 | 4.64 | +3.57% | 379,102 | 175,208,314 |
| 2024-09-26 | 4.39 | 4.49 | 4.35 | 4.48 | +0.67% | 377,160 | 167,740,993 |
| 2024-09-25 | 4.49 | 4.62 | 4.43 | 4.45 | 0% | 567,810 | 256,059,754 |
| 2024-09-24 | 4.43 | 4.51 | 4.33 | 4.45 | -0.22% | 592,111 | 261,472,246 |
| 2024-09-23 | 4.33 | 4.54 | 4.27 | 4.46 | +3% | 727,308 | 322,529,915 |
| 2024-09-20 | 4.1 | 4.45 | 4.09 | 4.33 | +6.91% | 707,834 | 301,900,878 |
| 2024-09-19 | 3.97 | 4.07 | 3.93 | 4.05 | +2.79% | 160,496 | 64,433,608 |
| 2024-09-18 | 3.99 | 4.03 | 3.87 | 3.94 | -1.5% | 134,855 | 53,127,318 |
| 2024-09-13 | 4.04 | 4.1 | 3.98 | 4 | -1.96% | 264,294 | 106,584,808 |
| 2024-09-12 | 4.2 | 4.3 | 4.03 | 4.08 | -0.24% | 439,203 | 179,941,049 |
| 2024-09-11 | 4.02 | 4.1 | 3.99 | 4.09 | +1.49% | 292,146 | 117,912,635 |
| 2024-09-10 | 3.96 | 4.05 | 3.85 | 4.03 | +2.54% | 225,305 | 89,061,771 |
| 2024-09-09 | 3.99 | 4 | 3.91 | 3.93 | -0.51% | 147,909 | 58,455,137 |
| 2024-09-06 | 4.02 | 4.05 | 3.93 | 3.95 | -1.5% | 175,344 | 70,009,136 |
| 2024-09-05 | 3.98 | 4.04 | 3.94 | 4.01 | +1.52% | 231,969 | 92,638,236 |
| 2024-09-04 | 4 | 4.03 | 3.94 | 3.95 | -1.99% | 240,726 | 95,561,794 |
| 2024-09-03 | 3.98 | 4.06 | 3.89 | 4.03 | +1% | 448,534 | 178,261,785 |
| 2024-09-02 | 4.2 | 4.2 | 3.96 | 3.99 | +0.76% | 740,011 | 299,873,164 |
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：