股票概览
4.99
+7.31%
+0.34
4.77
开盘价
5.04
最高价
4.72
最低价
779,364
成交量
数据更新至: 2024-09-30
技术指标
4.62
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 | 4.77 | 5.04 | 4.72 | 4.99 | +7.31% | 779,364 | 380,613,668 |
| 2024-09-27 | 4.66 | 4.68 | 4.56 | 4.65 | +0.87% | 246,017 | 113,557,236 |
| 2024-09-26 | 4.46 | 4.61 | 4.45 | 4.61 | +3.36% | 312,686 | 141,613,090 |
| 2024-09-25 | 4.41 | 4.54 | 4.41 | 4.46 | +1.83% | 291,476 | 130,723,179 |
| 2024-09-24 | 4.24 | 4.38 | 4.24 | 4.38 | +3.79% | 230,532 | 99,647,375 |
| 2024-09-23 | 4.18 | 4.23 | 4.17 | 4.22 | +0.72% | 147,313 | 62,074,695 |
| 2024-09-20 | 4.2 | 4.22 | 4.15 | 4.19 | -0.24% | 148,787 | 62,252,299 |
| 2024-09-19 | 4.2 | 4.23 | 4.15 | 4.2 | +0.24% | 187,900 | 78,781,768 |
| 2024-09-18 | 4.17 | 4.19 | 4.12 | 4.19 | +0.48% | 103,872 | 43,167,638 |
| 2024-09-13 | 4.14 | 4.2 | 4.14 | 4.17 | +0.48% | 121,639 | 50,813,263 |
| 2024-09-12 | 4.11 | 4.17 | 4.1 | 4.15 | +0.97% | 132,158 | 54,829,519 |
| 2024-09-11 | 4.15 | 4.16 | 4.08 | 4.11 | -1.67% | 181,786 | 74,921,111 |
| 2024-09-10 | 4.22 | 4.24 | 4.12 | 4.18 | -0.95% | 166,874 | 69,460,375 |
| 2024-09-09 | 4.25 | 4.28 | 4.19 | 4.22 | -1.4% | 157,855 | 66,713,415 |
| 2024-09-06 | 4.25 | 4.36 | 4.25 | 4.28 | +0.71% | 223,647 | 96,544,847 |
| 2024-09-05 | 4.25 | 4.27 | 4.23 | 4.25 | -0.23% | 140,445 | 59,672,436 |
| 2024-09-04 | 4.29 | 4.29 | 4.24 | 4.26 | -0.23% | 108,578 | 46,248,702 |
| 2024-09-03 | 4.34 | 4.39 | 4.26 | 4.27 | -1.61% | 203,895 | 87,910,140 |
| 2024-09-02 | 4.35 | 4.43 | 4.34 | 4.34 | -0.23% | 179,814 | 78,723,356 |
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：