股票概览
4.85
+8.02%
+0.36
4.6
开盘价
4.87
最高价
4.59
最低价
4,332,715
成交量
数据更新至: 2024-09-30
技术指标
4.44
MA5 (5日均线)
4.26
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 | 4.6 | 4.87 | 4.59 | 4.85 | +8.02% | 4,332,715 | 2,057,112,037 |
| 2024-09-27 | 4.41 | 4.5 | 4.41 | 4.49 | +2.75% | 1,225,548 | 545,977,914 |
| 2024-09-26 | 4.28 | 4.37 | 4.25 | 4.37 | +1.86% | 1,533,633 | 662,571,762 |
| 2024-09-25 | 4.24 | 4.37 | 4.24 | 4.29 | +1.9% | 2,062,813 | 890,150,261 |
| 2024-09-24 | 4.11 | 4.22 | 4.1 | 4.21 | +2.93% | 1,411,430 | 588,135,807 |
| 2024-09-23 | 4.1 | 4.1 | 4.07 | 4.09 | 0% | 545,088 | 222,823,150 |
| 2024-09-20 | 4.07 | 4.11 | 4.04 | 4.09 | +0.49% | 845,168 | 344,249,550 |
| 2024-09-19 | 4.06 | 4.1 | 4.02 | 4.07 | +0.49% | 854,632 | 347,021,630 |
| 2024-09-18 | 4.08 | 4.09 | 4.01 | 4.05 | -0.49% | 524,482 | 211,966,835 |
| 2024-09-13 | 4.08 | 4.1 | 4.07 | 4.07 | -0.25% | 465,493 | 190,181,451 |
| 2024-09-12 | 4.06 | 4.11 | 4.05 | 4.08 | +0.49% | 708,447 | 289,303,124 |
| 2024-09-11 | 4.08 | 4.09 | 4.04 | 4.06 | -0.98% | 662,973 | 268,997,412 |
| 2024-09-10 | 4.1 | 4.11 | 4.04 | 4.1 | +0.24% | 919,528 | 374,401,379 |
| 2024-09-09 | 4.16 | 4.17 | 4.06 | 4.09 | -1.92% | 1,326,742 | 543,783,881 |
| 2024-09-06 | 4.2 | 4.23 | 4.17 | 4.17 | -0.48% | 673,090 | 282,314,078 |
| 2024-09-05 | 4.2 | 4.22 | 4.17 | 4.19 | -0.24% | 969,660 | 406,606,464 |
| 2024-09-04 | 4.23 | 4.24 | 4.19 | 4.2 | -0.94% | 1,156,830 | 486,894,813 |
| 2024-09-03 | 4.28 | 4.3 | 4.24 | 4.24 | -0.93% | 1,270,022 | 541,368,802 |
| 2024-09-02 | 4.5 | 4.51 | 4.26 | 4.28 | -6.35% | 2,921,474 | 1,266,762,102 |
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：