股票概览
5.1
+8.51%
+0.4
4.91
开盘价
5.14
最高价
4.85
最低价
1,565,372
成交量
数据更新至: 2024-09-30
技术指标
4.64
MA5 (5日均线)
4.36
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 | 4.91 | 5.14 | 4.85 | 5.1 | +8.51% | 1,565,372 | 786,092,779 |
| 2024-09-27 | 4.71 | 4.76 | 4.59 | 4.7 | +1.29% | 726,094 | 339,304,707 |
| 2024-09-26 | 4.46 | 4.65 | 4.43 | 4.64 | +4.5% | 815,278 | 371,030,128 |
| 2024-09-25 | 4.37 | 4.57 | 4.37 | 4.44 | +3.02% | 1,028,369 | 461,062,762 |
| 2024-09-24 | 4.14 | 4.32 | 4.14 | 4.31 | +4.61% | 567,617 | 240,854,089 |
| 2024-09-23 | 4.11 | 4.14 | 4.1 | 4.12 | +0.24% | 147,116 | 60,607,289 |
| 2024-09-20 | 4.12 | 4.13 | 4.08 | 4.11 | -0.24% | 178,378 | 73,243,615 |
| 2024-09-19 | 4.05 | 4.14 | 4.04 | 4.12 | +1.98% | 299,482 | 122,861,759 |
| 2024-09-18 | 4.03 | 4.05 | 3.98 | 4.04 | +0.5% | 271,470 | 109,009,738 |
| 2024-09-13 | 4.05 | 4.08 | 4.02 | 4.02 | -0.5% | 188,554 | 76,311,345 |
| 2024-09-12 | 4.06 | 4.09 | 4.04 | 4.04 | -0.49% | 192,479 | 78,216,046 |
| 2024-09-11 | 4.09 | 4.1 | 4.04 | 4.06 | -1.22% | 232,508 | 94,457,407 |
| 2024-09-10 | 4.18 | 4.18 | 4.06 | 4.11 | -1.2% | 312,240 | 128,180,148 |
| 2024-09-09 | 4.21 | 4.22 | 4.14 | 4.16 | -1.65% | 275,515 | 115,031,011 |
| 2024-09-06 | 4.22 | 4.3 | 4.21 | 4.23 | +0.48% | 305,696 | 130,156,948 |
| 2024-09-05 | 4.22 | 4.23 | 4.18 | 4.21 | 0% | 267,671 | 112,529,218 |
| 2024-09-04 | 4.22 | 4.24 | 4.2 | 4.21 | -0.47% | 193,221 | 81,497,241 |
| 2024-09-03 | 4.21 | 4.27 | 4.21 | 4.23 | +0.48% | 261,947 | 111,258,280 |
| 2024-09-02 | 4.27 | 4.3 | 4.21 | 4.21 | -1.41% | 429,925 | 182,345,803 |
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：