股票概览
4.91
+9.35%
+0.42
4.72
开盘价
4.94
最高价
4.58
最低价
365,339
成交量
数据更新至: 2024-09-30
技术指标
4.37
MA5 (5日均线)
4.05
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 | 4.72 | 4.94 | 4.58 | 4.91 | +9.35% | 365,339 | 175,014,939 |
| 2024-09-27 | 4.44 | 4.5 | 4.34 | 4.49 | +4.42% | 142,852 | 63,247,602 |
| 2024-09-26 | 4.1 | 4.31 | 4.09 | 4.3 | +4.37% | 168,136 | 70,797,991 |
| 2024-09-25 | 4.11 | 4.26 | 4.11 | 4.12 | +2.74% | 209,169 | 87,515,576 |
| 2024-09-24 | 3.79 | 4.02 | 3.79 | 4.01 | +6.08% | 153,567 | 60,298,708 |
| 2024-09-23 | 3.74 | 3.8 | 3.7 | 3.78 | +1.07% | 69,879 | 26,345,362 |
| 2024-09-20 | 3.79 | 3.79 | 3.71 | 3.74 | -0.8% | 86,414 | 32,351,997 |
| 2024-09-19 | 3.72 | 3.84 | 3.72 | 3.77 | +1.89% | 123,911 | 46,859,190 |
| 2024-09-18 | 3.7 | 3.73 | 3.61 | 3.7 | +0.27% | 57,012 | 20,883,032 |
| 2024-09-13 | 3.75 | 3.77 | 3.68 | 3.69 | -1.6% | 72,794 | 27,000,316 |
| 2024-09-12 | 3.81 | 3.88 | 3.74 | 3.75 | -1.83% | 85,135 | 32,362,833 |
| 2024-09-11 | 3.79 | 3.85 | 3.77 | 3.82 | +0.26% | 70,205 | 26,767,393 |
| 2024-09-10 | 3.89 | 3.92 | 3.73 | 3.81 | -2.56% | 133,070 | 50,588,449 |
| 2024-09-09 | 3.93 | 3.95 | 3.88 | 3.91 | -1.01% | 63,215 | 24,735,453 |
| 2024-09-06 | 4.01 | 4.01 | 3.94 | 3.95 | -1.25% | 57,563 | 22,815,667 |
| 2024-09-05 | 3.95 | 4.01 | 3.95 | 4 | +1.27% | 58,411 | 23,258,018 |
| 2024-09-04 | 3.99 | 4.01 | 3.95 | 3.95 | -1.25% | 70,017 | 27,802,308 |
| 2024-09-03 | 4.02 | 4.06 | 3.99 | 4 | -0.5% | 96,351 | 38,659,814 |
| 2024-09-02 | 4.16 | 4.16 | 4.02 | 4.02 | -3.37% | 145,196 | 59,143,448 |
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：