股票概览
4.63
+9.98%
+0.42
4.43
开盘价
4.63
最高价
4.42
最低价
607,223
成交量
数据更新至: 2024-09-30
技术指标
4.08
MA5 (5日均线)
3.81
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 | 4.43 | 4.63 | 4.42 | 4.63 | +9.98% | 607,223 | 278,620,990 |
| 2024-09-27 | 4.08 | 4.24 | 4.08 | 4.21 | +5.25% | 268,614 | 111,905,814 |
| 2024-09-26 | 3.8 | 4 | 3.78 | 4 | +4.71% | 310,327 | 120,730,266 |
| 2024-09-25 | 3.8 | 3.94 | 3.8 | 3.82 | +1.6% | 326,426 | 126,262,662 |
| 2024-09-24 | 3.52 | 3.77 | 3.52 | 3.76 | +7.12% | 466,313 | 171,446,058 |
| 2024-09-23 | 3.5 | 3.54 | 3.46 | 3.51 | +0.29% | 129,720 | 45,384,722 |
| 2024-09-20 | 3.63 | 3.63 | 3.48 | 3.5 | -3.31% | 226,465 | 79,728,351 |
| 2024-09-19 | 3.51 | 3.68 | 3.49 | 3.62 | +3.13% | 210,966 | 76,049,959 |
| 2024-09-18 | 3.56 | 3.58 | 3.47 | 3.51 | -1.13% | 123,945 | 43,470,781 |
| 2024-09-13 | 3.68 | 3.71 | 3.54 | 3.55 | -3.79% | 223,021 | 80,456,841 |
| 2024-09-12 | 3.64 | 3.84 | 3.64 | 3.69 | +0.82% | 270,264 | 101,483,692 |
| 2024-09-11 | 3.61 | 3.71 | 3.61 | 3.66 | +0.55% | 155,703 | 57,110,757 |
| 2024-09-10 | 3.62 | 3.65 | 3.56 | 3.64 | +0.28% | 171,338 | 61,689,896 |
| 2024-09-09 | 3.62 | 3.67 | 3.6 | 3.63 | -0.82% | 156,447 | 56,751,757 |
| 2024-09-06 | 3.78 | 3.79 | 3.65 | 3.66 | -2.66% | 161,365 | 59,522,467 |
| 2024-09-05 | 3.71 | 3.83 | 3.71 | 3.76 | +1.62% | 244,648 | 92,415,964 |
| 2024-09-04 | 3.65 | 3.79 | 3.65 | 3.7 | +0.54% | 257,069 | 95,746,392 |
| 2024-09-03 | 3.64 | 3.74 | 3.6 | 3.68 | +0.82% | 263,462 | 97,087,342 |
| 2024-09-02 | 3.88 | 3.92 | 3.64 | 3.65 | -6.65% | 356,759 | 133,566,344 |
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：