股票概览
5.03
+7.48%
+0.35
4.82
开盘价
5.07
最高价
4.74
最低价
397,178
成交量
数据更新至: 2024-09-30
技术指标
4.63
MA5 (5日均线)
4.41
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 | 4.82 | 5.07 | 4.74 | 5.03 | +7.48% | 397,178 | 195,227,739 |
| 2024-09-27 | 4.62 | 4.7 | 4.6 | 4.68 | +1.74% | 135,366 | 62,995,071 |
| 2024-09-26 | 4.52 | 4.6 | 4.46 | 4.6 | +2.45% | 122,425 | 55,562,886 |
| 2024-09-25 | 4.45 | 4.58 | 4.42 | 4.49 | +2.75% | 162,850 | 73,365,551 |
| 2024-09-24 | 4.23 | 4.38 | 4.22 | 4.37 | +3.55% | 94,431 | 40,654,051 |
| 2024-09-23 | 4.2 | 4.23 | 4.19 | 4.22 | +0.48% | 31,688 | 13,336,316 |
| 2024-09-20 | 4.22 | 4.23 | 4.17 | 4.2 | -0.47% | 38,401 | 16,131,358 |
| 2024-09-19 | 4.11 | 4.23 | 4.11 | 4.22 | +2.43% | 59,964 | 25,109,112 |
| 2024-09-18 | 4.15 | 4.16 | 4.06 | 4.12 | -0.72% | 47,302 | 19,403,059 |
| 2024-09-13 | 4.19 | 4.21 | 4.14 | 4.15 | -1.19% | 55,740 | 23,244,726 |
| 2024-09-12 | 4.2 | 4.24 | 4.19 | 4.2 | -0.24% | 36,017 | 15,173,218 |
| 2024-09-11 | 4.23 | 4.25 | 4.18 | 4.21 | -0.94% | 56,228 | 23,654,586 |
| 2024-09-10 | 4.32 | 4.33 | 4.2 | 4.25 | -1.39% | 68,416 | 28,993,961 |
| 2024-09-09 | 4.3 | 4.36 | 4.28 | 4.31 | -0.23% | 58,622 | 25,330,968 |
| 2024-09-06 | 4.33 | 4.38 | 4.31 | 4.32 | -0.69% | 64,078 | 27,825,152 |
| 2024-09-05 | 4.28 | 4.36 | 4.28 | 4.35 | +1.64% | 91,215 | 39,571,737 |
| 2024-09-04 | 4.25 | 4.35 | 4.25 | 4.28 | -0.23% | 79,527 | 34,276,870 |
| 2024-09-03 | 4.25 | 4.31 | 4.23 | 4.29 | +1.18% | 76,436 | 32,696,870 |
| 2024-09-02 | 4.28 | 4.3 | 4.23 | 4.24 | -1.85% | 104,004 | 44,241,183 |
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：