股票概览
4.8
+8.11%
+0.36
4.66
开盘价
4.84
最高价
4.45
最低价
328,820
成交量
数据更新至: 2024-09-30
技术指标
4.39
MA5 (5日均线)
4.22
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 | 4.66 | 4.84 | 4.45 | 4.8 | +8.11% | 328,820 | 153,284,110 |
| 2024-09-27 | 4.31 | 4.5 | 4.31 | 4.44 | +3.5% | 113,140 | 49,695,395 |
| 2024-09-26 | 4.22 | 4.29 | 4.18 | 4.29 | +1.66% | 111,244 | 47,114,476 |
| 2024-09-25 | 4.18 | 4.36 | 4.18 | 4.22 | +0.96% | 123,500 | 52,593,288 |
| 2024-09-24 | 4.11 | 4.18 | 4.06 | 4.18 | +2.96% | 97,808 | 40,450,937 |
| 2024-09-23 | 4.13 | 4.16 | 4.06 | 4.06 | -1.69% | 64,857 | 26,567,516 |
| 2024-09-20 | 4.09 | 4.14 | 4.05 | 4.13 | +0.98% | 81,253 | 33,399,758 |
| 2024-09-19 | 3.99 | 4.15 | 3.99 | 4.09 | +3.54% | 117,858 | 48,268,312 |
| 2024-09-18 | 3.99 | 4.03 | 3.86 | 3.95 | -1% | 90,458 | 35,496,676 |
| 2024-09-13 | 4.04 | 4.15 | 3.98 | 3.99 | -3.16% | 118,759 | 48,108,751 |
| 2024-09-12 | 4.19 | 4.39 | 4.11 | 4.12 | -0.72% | 184,160 | 77,537,304 |
| 2024-09-11 | 4.11 | 4.18 | 4.06 | 4.15 | +0.97% | 113,277 | 46,705,336 |
| 2024-09-10 | 4.05 | 4.13 | 3.96 | 4.11 | +3.01% | 118,992 | 48,244,280 |
| 2024-09-09 | 4.1 | 4.1 | 3.96 | 3.99 | -1.72% | 85,067 | 34,108,005 |
| 2024-09-06 | 4.12 | 4.16 | 4.05 | 4.06 | -1.93% | 102,214 | 41,746,900 |
| 2024-09-05 | 4.02 | 4.18 | 4.02 | 4.14 | +3.24% | 155,942 | 64,272,268 |
| 2024-09-04 | 4.06 | 4.07 | 3.97 | 4.01 | -1.96% | 77,038 | 30,917,625 |
| 2024-09-03 | 4.06 | 4.1 | 4.03 | 4.09 | +0.74% | 106,831 | 43,449,695 |
| 2024-09-02 | 4.06 | 4.19 | 4.02 | 4.06 | -0.98% | 173,512 | 70,802,647 |
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：