股票概览
4.8
+5.26%
+0.24
4.62
开盘价
4.88
最高价
4.59
最低价
2,068,294
成交量
数据更新至: 2024-09-30
技术指标
4.54
MA5 (5日均线)
4.35
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 | 4.62 | 4.88 | 4.59 | 4.8 | +5.26% | 2,068,294 | 977,240,343 |
| 2024-09-27 | 4.55 | 4.57 | 4.48 | 4.56 | +1.56% | 696,742 | 315,307,760 |
| 2024-09-26 | 4.43 | 4.5 | 4.37 | 4.49 | +0.9% | 823,341 | 364,662,567 |
| 2024-09-25 | 4.43 | 4.51 | 4.41 | 4.45 | +1.14% | 892,743 | 398,170,893 |
| 2024-09-24 | 4.32 | 4.41 | 4.27 | 4.4 | +2.56% | 863,183 | 375,260,797 |
| 2024-09-23 | 4.16 | 4.32 | 4.15 | 4.29 | +2.88% | 706,183 | 301,068,588 |
| 2024-09-20 | 4.13 | 4.18 | 4.1 | 4.17 | +0.97% | 495,475 | 204,803,163 |
| 2024-09-19 | 4.15 | 4.16 | 4.05 | 4.13 | -0.24% | 523,331 | 214,865,940 |
| 2024-09-18 | 4.05 | 4.14 | 4.05 | 4.14 | +1.97% | 434,916 | 178,450,811 |
| 2024-09-13 | 4.03 | 4.1 | 4.02 | 4.06 | +0.5% | 512,294 | 208,601,382 |
| 2024-09-12 | 4.02 | 4.09 | 4.02 | 4.04 | +1% | 611,463 | 247,848,168 |
| 2024-09-11 | 4.1 | 4.12 | 3.96 | 4 | -3.15% | 1,048,792 | 420,530,417 |
| 2024-09-10 | 4.16 | 4.19 | 4.08 | 4.13 | -0.24% | 409,588 | 168,702,680 |
| 2024-09-09 | 4.25 | 4.26 | 4.12 | 4.14 | -2.82% | 526,610 | 219,464,332 |
| 2024-09-06 | 4.31 | 4.35 | 4.25 | 4.26 | -1.62% | 307,856 | 132,354,357 |
| 2024-09-05 | 4.35 | 4.38 | 4.3 | 4.33 | -0.46% | 330,476 | 143,176,843 |
| 2024-09-04 | 4.33 | 4.37 | 4.29 | 4.35 | 0% | 378,378 | 164,299,493 |
| 2024-09-03 | 4.38 | 4.44 | 4.3 | 4.35 | -0.46% | 549,867 | 239,336,738 |
| 2024-09-02 | 4.28 | 4.42 | 4.26 | 4.37 | +2.34% | 843,390 | 369,339,470 |
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：