股票概览
4.92
+7.66%
+0.35
4.72
开盘价
4.98
最高价
4.67
最低价
937,515
成交量
数据更新至: 2024-09-30
技术指标
4.47
MA5 (5日均线)
4.24
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 | 4.72 | 4.98 | 4.67 | 4.92 | +7.66% | 937,515 | 453,623,154 |
| 2024-09-27 | 4.46 | 4.59 | 4.45 | 4.57 | +4.1% | 404,846 | 182,837,443 |
| 2024-09-26 | 4.24 | 4.4 | 4.23 | 4.39 | +3.29% | 437,660 | 189,028,342 |
| 2024-09-25 | 4.23 | 4.36 | 4.22 | 4.25 | +1.19% | 422,688 | 181,469,216 |
| 2024-09-24 | 4.05 | 4.2 | 4.05 | 4.2 | +3.7% | 371,641 | 153,660,472 |
| 2024-09-23 | 4.03 | 4.09 | 4.03 | 4.05 | +0.25% | 123,684 | 50,205,573 |
| 2024-09-20 | 4.04 | 4.06 | 4 | 4.04 | -0.25% | 152,168 | 61,319,594 |
| 2024-09-19 | 3.99 | 4.09 | 3.96 | 4.05 | +2.02% | 211,018 | 85,086,744 |
| 2024-09-18 | 3.99 | 3.99 | 3.91 | 3.97 | -0.25% | 157,728 | 62,306,146 |
| 2024-09-13 | 4.01 | 4.03 | 3.98 | 3.98 | -0.75% | 149,235 | 59,699,618 |
| 2024-09-12 | 4.01 | 4.06 | 4 | 4.01 | 0% | 143,947 | 57,909,125 |
| 2024-09-11 | 4.01 | 4.04 | 3.98 | 4.01 | -0.74% | 144,640 | 57,956,998 |
| 2024-09-10 | 4.1 | 4.11 | 3.96 | 4.04 | -1.22% | 323,678 | 129,994,236 |
| 2024-09-09 | 4.11 | 4.14 | 4.07 | 4.09 | -0.49% | 150,909 | 61,807,734 |
| 2024-09-06 | 4.2 | 4.2 | 4.1 | 4.11 | -1.44% | 175,610 | 72,534,802 |
| 2024-09-05 | 4.14 | 4.18 | 4.14 | 4.17 | +0.72% | 135,406 | 56,316,987 |
| 2024-09-04 | 4.13 | 4.18 | 4.1 | 4.14 | +0.24% | 160,613 | 66,565,584 |
| 2024-09-03 | 4.11 | 4.19 | 4.09 | 4.13 | +0.24% | 206,910 | 85,614,722 |
| 2024-09-02 | 4.21 | 4.24 | 4.11 | 4.12 | -2.14% | 213,100 | 88,781,348 |
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：