股票概览
4.64
+9.95%
+0.42
4.4
开盘价
4.64
最高价
4.36
最低价
435,589
成交量
数据更新至: 2024-09-30
技术指标
4.16
MA5 (5日均线)
3.80
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 | 4.64 | 4.36 | 4.64 | +9.95% | 435,589 | 198,247,754 |
| 2024-09-27 | 4.09 | 4.25 | 4.09 | 4.22 | +4.2% | 251,631 | 105,692,271 |
| 2024-09-26 | 3.93 | 4.06 | 3.91 | 4.05 | +2.79% | 370,374 | 148,493,660 |
| 2024-09-25 | 3.93 | 4.12 | 3.91 | 3.94 | +0.25% | 566,310 | 226,298,845 |
| 2024-09-24 | 3.8 | 4.11 | 3.78 | 3.93 | +5.08% | 676,928 | 266,699,707 |
| 2024-09-23 | 3.48 | 3.74 | 3.42 | 3.74 | +10% | 152,941 | 55,157,275 |
| 2024-09-20 | 3.51 | 3.51 | 3.39 | 3.4 | -1.45% | 98,551 | 33,751,864 |
| 2024-09-19 | 3.3 | 3.52 | 3.28 | 3.45 | +5.5% | 170,202 | 58,356,197 |
| 2024-09-18 | 3.33 | 3.35 | 3.21 | 3.27 | -2.68% | 94,257 | 30,812,845 |
| 2024-09-13 | 3.48 | 3.5 | 3.35 | 3.36 | -3.17% | 78,269 | 26,604,847 |
| 2024-09-12 | 3.5 | 3.58 | 3.46 | 3.47 | -0.29% | 81,676 | 28,673,770 |
| 2024-09-11 | 3.49 | 3.55 | 3.46 | 3.48 | -1.42% | 81,237 | 28,458,926 |
| 2024-09-10 | 3.53 | 3.55 | 3.44 | 3.53 | +0.86% | 94,883 | 33,105,721 |
| 2024-09-09 | 3.48 | 3.56 | 3.44 | 3.5 | +0.29% | 94,805 | 33,306,279 |
| 2024-09-06 | 3.58 | 3.6 | 3.48 | 3.49 | -2.51% | 71,746 | 25,236,393 |
| 2024-09-05 | 3.61 | 3.62 | 3.55 | 3.58 | +0.28% | 82,487 | 29,583,938 |
| 2024-09-04 | 3.63 | 3.64 | 3.54 | 3.57 | -1.11% | 72,726 | 26,058,683 |
| 2024-09-03 | 3.61 | 3.67 | 3.52 | 3.61 | +0.56% | 85,170 | 30,695,107 |
| 2024-09-02 | 3.66 | 3.7 | 3.58 | 3.59 | -1.91% | 83,238 | 30,299,478 |
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：