股票概览
4.57
+10.12%
+0.42
4.56
开盘价
4.57
最高价
4.15
最低价
1,629,528
成交量
数据更新至: 2024-09-30
技术指标
3.85
MA5 (5日均线)
3.48
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 | 4.56 | 4.57 | 4.15 | 4.57 | +10.12% | 1,629,528 | 725,948,109 |
| 2024-09-27 | 3.99 | 4.15 | 3.86 | 4.15 | +10.08% | 942,228 | 378,077,639 |
| 2024-09-26 | 3.37 | 3.77 | 3.35 | 3.77 | +9.91% | 1,157,663 | 416,363,020 |
| 2024-09-25 | 3.35 | 3.67 | 3.34 | 3.43 | +2.69% | 1,050,221 | 374,334,964 |
| 2024-09-24 | 3.41 | 3.55 | 3.21 | 3.34 | +2.14% | 494,995 | 164,890,018 |
| 2024-09-23 | 3.12 | 3.37 | 3.12 | 3.27 | +3.48% | 420,871 | 137,447,825 |
| 2024-09-20 | 3.09 | 3.23 | 3.07 | 3.16 | +0.64% | 389,443 | 123,154,793 |
| 2024-09-19 | 3.04 | 3.2 | 3.01 | 3.14 | +3.29% | 366,891 | 114,565,036 |
| 2024-09-18 | 2.96 | 3.09 | 2.91 | 3.04 | +3.4% | 262,524 | 78,671,113 |
| 2024-09-13 | 2.9 | 2.97 | 2.88 | 2.94 | +2.08% | 182,319 | 53,571,051 |
| 2024-09-12 | 2.86 | 2.94 | 2.86 | 2.88 | +0.35% | 118,675 | 34,301,022 |
| 2024-09-11 | 2.88 | 2.9 | 2.85 | 2.87 | -0.35% | 111,078 | 31,868,363 |
| 2024-09-10 | 2.96 | 2.98 | 2.84 | 2.88 | -2.37% | 138,208 | 39,838,850 |
| 2024-09-09 | 2.94 | 2.99 | 2.9 | 2.95 | +0.68% | 137,389 | 40,583,659 |
| 2024-09-06 | 2.96 | 2.99 | 2.93 | 2.93 | -2.01% | 145,334 | 42,965,785 |
| 2024-09-05 | 2.96 | 3.02 | 2.94 | 2.99 | +2.4% | 197,472 | 58,893,841 |
| 2024-09-04 | 2.96 | 3.03 | 2.91 | 2.92 | -1.68% | 194,928 | 57,873,777 |
| 2024-09-03 | 2.93 | 3.03 | 2.91 | 2.97 | +0.34% | 229,508 | 68,069,070 |
| 2024-09-02 | 2.91 | 3 | 2.89 | 2.96 | -1% | 349,468 | 102,764,928 |
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：