股票概览
4.94
+10.02%
+0.45
4.94
开盘价
4.94
最高价
4.54
最低价
2,038,444
成交量
数据更新至: 2024-09-30
技术指标
4.12
MA5 (5日均线)
3.67
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 | 4.94 | 4.94 | 4.54 | 4.94 | +10.02% | 2,038,444 | 995,432,827 |
| 2024-09-27 | 4.28 | 4.49 | 4.18 | 4.49 | +10.05% | 1,251,154 | 554,094,521 |
| 2024-09-26 | 3.64 | 4.08 | 3.62 | 4.08 | +9.97% | 1,432,275 | 560,896,622 |
| 2024-09-25 | 3.43 | 3.72 | 3.43 | 3.71 | +9.76% | 1,135,455 | 415,014,458 |
| 2024-09-24 | 3.36 | 3.43 | 3.29 | 3.38 | +2.11% | 461,231 | 154,658,447 |
| 2024-09-23 | 3.26 | 3.34 | 3.24 | 3.31 | +0.3% | 242,047 | 79,975,590 |
| 2024-09-20 | 3.2 | 3.31 | 3.15 | 3.3 | +1.54% | 331,037 | 107,785,494 |
| 2024-09-19 | 3.17 | 3.28 | 3.16 | 3.25 | +2.85% | 336,938 | 108,869,898 |
| 2024-09-18 | 3.11 | 3.21 | 3.06 | 3.16 | +1.94% | 234,156 | 73,274,868 |
| 2024-09-13 | 3.08 | 3.14 | 3.07 | 3.1 | +0.98% | 164,998 | 51,270,587 |
| 2024-09-12 | 3.09 | 3.13 | 3.07 | 3.07 | -0.65% | 123,672 | 38,240,056 |
| 2024-09-11 | 3.1 | 3.11 | 3.06 | 3.09 | -0.64% | 138,031 | 42,561,203 |
| 2024-09-10 | 3.18 | 3.19 | 3.06 | 3.11 | -1.27% | 250,545 | 77,682,337 |
| 2024-09-09 | 3.15 | 3.17 | 3.08 | 3.15 | 0% | 151,521 | 47,540,180 |
| 2024-09-06 | 3.16 | 3.19 | 3.13 | 3.15 | -0.63% | 121,317 | 38,296,217 |
| 2024-09-05 | 3.11 | 3.2 | 3.1 | 3.17 | +2.59% | 201,490 | 63,652,058 |
| 2024-09-04 | 3.11 | 3.17 | 3.08 | 3.09 | -1.28% | 172,680 | 53,857,745 |
| 2024-09-03 | 3.13 | 3.16 | 3.09 | 3.13 | 0% | 181,716 | 56,844,383 |
| 2024-09-02 | 3.25 | 3.26 | 3.13 | 3.13 | -3.69% | 243,782 | 77,589,383 |
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：