股票概览
4.55
+9.11%
+0.38
4.4
开盘价
4.58
最高价
4.22
最低价
465,469
成交量
数据更新至: 2024-09-30
技术指标
4.09
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 | 4.4 | 4.58 | 4.22 | 4.55 | +9.11% | 465,469 | 204,987,776 |
| 2024-09-27 | 4.06 | 4.17 | 3.99 | 4.17 | +3.73% | 207,648 | 84,501,962 |
| 2024-09-26 | 3.87 | 4.05 | 3.85 | 4.02 | +4.42% | 284,572 | 113,291,072 |
| 2024-09-25 | 3.9 | 3.98 | 3.84 | 3.85 | -0.77% | 270,540 | 105,654,944 |
| 2024-09-24 | 3.81 | 3.92 | 3.76 | 3.88 | +1.04% | 279,867 | 107,505,306 |
| 2024-09-23 | 3.8 | 3.91 | 3.7 | 3.84 | +2.13% | 272,078 | 103,617,218 |
| 2024-09-20 | 3.78 | 3.82 | 3.69 | 3.76 | +0.27% | 241,401 | 90,638,056 |
| 2024-09-19 | 3.67 | 3.77 | 3.62 | 3.75 | +2.18% | 257,902 | 95,524,027 |
| 2024-09-18 | 3.64 | 3.71 | 3.59 | 3.67 | 0% | 238,611 | 87,144,560 |
| 2024-09-13 | 3.73 | 3.86 | 3.64 | 3.67 | -1.61% | 435,677 | 161,767,163 |
| 2024-09-12 | 3.41 | 3.73 | 3.41 | 3.73 | +10.03% | 487,210 | 178,418,242 |
| 2024-09-11 | 3.47 | 3.49 | 3.37 | 3.39 | -2.87% | 67,109 | 22,885,581 |
| 2024-09-10 | 3.41 | 3.5 | 3.36 | 3.49 | +2.35% | 70,583 | 24,251,672 |
| 2024-09-09 | 3.36 | 3.45 | 3.34 | 3.41 | +0.59% | 80,682 | 27,360,670 |
| 2024-09-06 | 3.45 | 3.48 | 3.37 | 3.39 | -2.02% | 59,060 | 20,206,732 |
| 2024-09-05 | 3.43 | 3.47 | 3.4 | 3.46 | +1.17% | 39,527 | 13,620,207 |
| 2024-09-04 | 3.42 | 3.46 | 3.4 | 3.42 | -1.16% | 43,295 | 14,838,189 |
| 2024-09-03 | 3.4 | 3.46 | 3.37 | 3.46 | +2.98% | 58,801 | 20,151,219 |
| 2024-09-02 | 3.45 | 3.48 | 3.36 | 3.36 | -2.61% | 55,107 | 18,824,087 |
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：