股票概览
4.83
+7.57%
+0.34
4.57
开盘价
4.85
最高价
4.48
最低价
399,075
成交量
数据更新至: 2024-09-30
技术指标
4.43
MA5 (5日均线)
4.17
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 | 4.57 | 4.85 | 4.48 | 4.83 | +7.57% | 399,075 | 185,475,119 |
| 2024-09-27 | 4.5 | 4.5 | 4.35 | 4.49 | +1.81% | 228,462 | 101,205,744 |
| 2024-09-26 | 4.19 | 4.52 | 4.17 | 4.41 | +4.75% | 309,167 | 133,902,654 |
| 2024-09-25 | 4.21 | 4.38 | 4.21 | 4.21 | +0.24% | 304,502 | 130,218,573 |
| 2024-09-24 | 4.16 | 4.28 | 4.07 | 4.2 | 0% | 286,771 | 119,345,800 |
| 2024-09-23 | 4 | 4.34 | 3.95 | 4.2 | +0.48% | 329,631 | 134,985,166 |
| 2024-09-20 | 3.81 | 4.18 | 3.76 | 4.18 | +10% | 175,953 | 70,543,986 |
| 2024-09-19 | 3.68 | 3.81 | 3.66 | 3.8 | +3.83% | 59,404 | 22,317,714 |
| 2024-09-18 | 3.7 | 3.71 | 3.58 | 3.66 | -1.08% | 54,854 | 19,936,571 |
| 2024-09-13 | 3.74 | 3.78 | 3.69 | 3.7 | -1.07% | 39,248 | 14,653,213 |
| 2024-09-12 | 3.75 | 3.79 | 3.73 | 3.74 | -0.27% | 31,924 | 11,997,610 |
| 2024-09-11 | 3.79 | 3.79 | 3.72 | 3.75 | -1.57% | 34,648 | 13,010,606 |
| 2024-09-10 | 3.84 | 3.85 | 3.75 | 3.81 | -0.52% | 40,138 | 15,217,233 |
| 2024-09-09 | 3.79 | 3.86 | 3.74 | 3.83 | +1.06% | 43,238 | 16,513,103 |
| 2024-09-06 | 3.8 | 3.85 | 3.78 | 3.79 | -0.26% | 53,715 | 20,477,206 |
| 2024-09-05 | 3.73 | 3.8 | 3.73 | 3.8 | +1.88% | 43,086 | 16,264,839 |
| 2024-09-04 | 3.75 | 3.78 | 3.72 | 3.73 | -1.06% | 38,248 | 14,317,145 |
| 2024-09-03 | 3.75 | 3.78 | 3.73 | 3.77 | +0.8% | 35,822 | 13,447,038 |
| 2024-09-02 | 3.8 | 3.83 | 3.74 | 3.74 | -1.84% | 43,972 | 16,665,751 |
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：