股票概览
5
+9.41%
+0.43
4.79
开盘价
5.02
最高价
4.68
最低价
1,203,069
成交量
数据更新至: 2024-09-30
技术指标
4.48
MA5 (5日均线)
4.21
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 | 4.79 | 5.02 | 4.68 | 5 | +9.41% | 1,203,069 | 589,039,360 |
| 2024-09-27 | 4.47 | 4.57 | 4.44 | 4.57 | +3.63% | 369,149 | 166,635,390 |
| 2024-09-26 | 4.28 | 4.41 | 4.26 | 4.41 | +3.04% | 474,566 | 206,251,401 |
| 2024-09-25 | 4.19 | 4.35 | 4.19 | 4.28 | +2.88% | 567,523 | 243,830,660 |
| 2024-09-24 | 4 | 4.17 | 4 | 4.16 | +4% | 562,334 | 230,417,599 |
| 2024-09-23 | 3.97 | 4.04 | 3.94 | 4 | +0.5% | 315,625 | 126,161,696 |
| 2024-09-20 | 3.97 | 4 | 3.91 | 3.98 | -0.5% | 387,064 | 152,871,783 |
| 2024-09-19 | 4.02 | 4.08 | 3.92 | 4 | +4.71% | 793,456 | 316,976,471 |
| 2024-09-18 | 3.85 | 3.87 | 3.76 | 3.82 | -0.78% | 142,524 | 54,122,733 |
| 2024-09-13 | 3.88 | 3.89 | 3.83 | 3.85 | -0.77% | 116,447 | 44,853,969 |
| 2024-09-12 | 3.84 | 3.92 | 3.84 | 3.88 | +0.78% | 124,819 | 48,427,754 |
| 2024-09-11 | 3.83 | 3.87 | 3.81 | 3.85 | 0% | 134,173 | 51,596,203 |
| 2024-09-10 | 3.87 | 3.89 | 3.78 | 3.85 | -0.26% | 207,065 | 79,191,269 |
| 2024-09-09 | 3.9 | 3.94 | 3.85 | 3.86 | -1.53% | 202,973 | 78,787,774 |
| 2024-09-06 | 3.99 | 4 | 3.91 | 3.92 | -1.26% | 170,066 | 66,983,449 |
| 2024-09-05 | 3.97 | 4.02 | 3.95 | 3.97 | -0.25% | 186,015 | 74,001,354 |
| 2024-09-04 | 4.04 | 4.06 | 3.97 | 3.98 | -1.24% | 224,828 | 90,142,747 |
| 2024-09-03 | 4.05 | 4.09 | 4.02 | 4.03 | -0.49% | 203,790 | 82,463,097 |
| 2024-09-02 | 4.12 | 4.15 | 4.04 | 4.05 | -1.94% | 237,370 | 96,857,453 |
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：