股票概览
4.52
+6.86%
+0.29
4.5
开盘价
4.58
最高价
4.29
最低价
377,456
成交量
数据更新至: 2024-09-30
技术指标
4.15
MA5 (5日均线)
3.99
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 | 4.58 | 4.29 | 4.52 | +6.86% | 377,456 | 168,388,543 |
| 2024-09-27 | 4.13 | 4.3 | 4.08 | 4.23 | +3.42% | 131,805 | 55,114,144 |
| 2024-09-26 | 4 | 4.09 | 3.96 | 4.09 | +2.76% | 110,208 | 44,564,908 |
| 2024-09-25 | 4 | 4.06 | 3.96 | 3.98 | +1.02% | 133,232 | 53,406,715 |
| 2024-09-24 | 3.83 | 3.95 | 3.83 | 3.94 | +3.14% | 111,793 | 43,512,945 |
| 2024-09-23 | 3.82 | 3.85 | 3.79 | 3.82 | -0.26% | 58,596 | 22,372,888 |
| 2024-09-20 | 3.89 | 3.9 | 3.81 | 3.83 | -1.54% | 59,889 | 23,024,063 |
| 2024-09-19 | 3.76 | 3.89 | 3.76 | 3.89 | +2.64% | 104,429 | 40,236,437 |
| 2024-09-18 | 3.73 | 3.79 | 3.68 | 3.79 | +0.53% | 91,773 | 34,301,530 |
| 2024-09-13 | 3.73 | 3.86 | 3.73 | 3.77 | +0.53% | 93,697 | 35,486,241 |
| 2024-09-12 | 3.74 | 3.83 | 3.73 | 3.75 | -1.06% | 46,144 | 17,441,047 |
| 2024-09-11 | 3.76 | 3.82 | 3.76 | 3.79 | -0.52% | 49,599 | 18,791,687 |
| 2024-09-10 | 3.84 | 3.84 | 3.74 | 3.81 | +0.53% | 73,489 | 27,789,122 |
| 2024-09-09 | 3.77 | 3.84 | 3.73 | 3.79 | +0.26% | 71,327 | 27,072,515 |
| 2024-09-06 | 3.83 | 3.88 | 3.77 | 3.78 | -1.82% | 68,898 | 26,404,369 |
| 2024-09-05 | 3.82 | 3.86 | 3.8 | 3.85 | +1.58% | 71,696 | 27,479,699 |
| 2024-09-04 | 3.75 | 3.83 | 3.74 | 3.79 | +0.26% | 52,254 | 19,819,751 |
| 2024-09-03 | 3.72 | 3.82 | 3.7 | 3.78 | +1.07% | 73,538 | 27,620,475 |
| 2024-09-02 | 3.88 | 3.88 | 3.73 | 3.74 | -1.32% | 100,412 | 37,904,754 |
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：