股票概览
4.95
+8.79%
+0.4
4.69
开盘价
4.98
最高价
4.55
最低价
740,669
成交量
数据更新至: 2024-09-30
技术指标
4.49
MA5 (5日均线)
4.16
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 | 4.69 | 4.98 | 4.55 | 4.95 | +8.79% | 740,669 | 354,862,846 |
| 2024-09-27 | 4.4 | 4.55 | 4.38 | 4.55 | +3.64% | 468,014 | 209,440,792 |
| 2024-09-26 | 4.4 | 4.46 | 4.26 | 4.39 | -0.9% | 644,720 | 279,773,975 |
| 2024-09-25 | 4.2 | 4.52 | 4.17 | 4.43 | +7.52% | 770,776 | 336,257,718 |
| 2024-09-24 | 4.02 | 4.2 | 4 | 4.12 | +2.74% | 463,321 | 190,731,259 |
| 2024-09-23 | 3.91 | 4.09 | 3.88 | 4.01 | +2.56% | 360,737 | 144,614,032 |
| 2024-09-20 | 3.85 | 3.92 | 3.78 | 3.91 | +1.82% | 268,672 | 103,618,295 |
| 2024-09-19 | 3.64 | 3.89 | 3.61 | 3.84 | +5.49% | 365,689 | 138,849,048 |
| 2024-09-18 | 3.76 | 3.76 | 3.58 | 3.64 | -3.19% | 201,628 | 73,762,818 |
| 2024-09-13 | 3.72 | 3.82 | 3.68 | 3.76 | +0.53% | 224,522 | 84,195,842 |
| 2024-09-12 | 3.61 | 3.75 | 3.61 | 3.74 | +2.75% | 182,841 | 67,873,088 |
| 2024-09-11 | 3.65 | 3.68 | 3.59 | 3.64 | -0.27% | 152,461 | 55,421,092 |
| 2024-09-10 | 3.79 | 3.85 | 3.61 | 3.65 | -3.44% | 321,821 | 118,894,771 |
| 2024-09-09 | 3.65 | 3.9 | 3.61 | 3.78 | +3% | 426,691 | 162,442,836 |
| 2024-09-06 | 3.69 | 3.71 | 3.63 | 3.67 | -0.54% | 120,718 | 44,233,685 |
| 2024-09-05 | 3.63 | 3.73 | 3.6 | 3.69 | +1.93% | 192,786 | 70,615,199 |
| 2024-09-04 | 3.69 | 3.75 | 3.6 | 3.62 | -1.36% | 249,529 | 90,824,006 |
| 2024-09-03 | 3.53 | 3.72 | 3.52 | 3.67 | +3.97% | 304,453 | 111,281,368 |
| 2024-09-02 | 3.58 | 3.67 | 3.51 | 3.53 | -2.75% | 250,510 | 89,757,479 |
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：