股票概览
4.61
+9.76%
+0.41
4.5
开盘价
4.62
最高价
4.36
最低价
509,220
成交量
数据更新至: 2024-09-30
技术指标
4.10
MA5 (5日均线)
3.87
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 | 4.5 | 4.62 | 4.36 | 4.61 | +9.76% | 509,220 | 230,326,925 |
| 2024-09-27 | 4.14 | 4.24 | 4.03 | 4.2 | +3.7% | 220,049 | 90,594,789 |
| 2024-09-26 | 3.79 | 4.07 | 3.78 | 4.05 | +5.74% | 243,018 | 96,136,423 |
| 2024-09-25 | 3.78 | 3.98 | 3.78 | 3.83 | +1.06% | 169,543 | 66,197,177 |
| 2024-09-24 | 3.78 | 3.8 | 3.69 | 3.79 | +2.71% | 133,642 | 50,140,678 |
| 2024-09-23 | 3.7 | 3.72 | 3.65 | 3.69 | -1.34% | 84,900 | 31,280,454 |
| 2024-09-20 | 3.66 | 3.74 | 3.62 | 3.74 | +0.81% | 155,557 | 57,528,322 |
| 2024-09-19 | 3.71 | 3.76 | 3.63 | 3.71 | +3.06% | 201,998 | 74,825,812 |
| 2024-09-18 | 3.51 | 3.68 | 3.45 | 3.6 | +2.56% | 140,157 | 49,921,561 |
| 2024-09-13 | 3.46 | 3.55 | 3.46 | 3.51 | +1.15% | 82,737 | 29,067,402 |
| 2024-09-12 | 3.44 | 3.5 | 3.44 | 3.47 | +0.29% | 49,861 | 17,334,246 |
| 2024-09-11 | 3.49 | 3.49 | 3.43 | 3.46 | -1.14% | 64,245 | 22,194,644 |
| 2024-09-10 | 3.51 | 3.64 | 3.44 | 3.5 | +0.29% | 131,357 | 46,284,933 |
| 2024-09-09 | 3.5 | 3.52 | 3.43 | 3.49 | -0.57% | 59,440 | 20,641,869 |
| 2024-09-06 | 3.5 | 3.56 | 3.46 | 3.51 | +0.86% | 80,409 | 28,281,515 |
| 2024-09-05 | 3.41 | 3.5 | 3.41 | 3.48 | +2.05% | 65,406 | 22,682,433 |
| 2024-09-04 | 3.42 | 3.49 | 3.4 | 3.41 | -0.58% | 64,292 | 22,114,151 |
| 2024-09-03 | 3.39 | 3.44 | 3.36 | 3.43 | +1.18% | 69,495 | 23,673,661 |
| 2024-09-02 | 3.47 | 3.48 | 3.39 | 3.39 | -2.87% | 68,107 | 23,401,370 |
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：