股票概览
5.18
+7.69%
+0.37
4.89
开盘价
5.23
最高价
4.8
最低价
578,651
成交量
数据更新至: 2024-09-30
技术指标
4.82
MA5 (5日均线)
4.54
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 | 4.89 | 5.23 | 4.8 | 5.18 | +7.69% | 578,651 | 290,239,154 |
| 2024-09-27 | 4.89 | 4.97 | 4.72 | 4.81 | -0.82% | 230,474 | 110,678,085 |
| 2024-09-26 | 4.68 | 4.86 | 4.65 | 4.85 | +3.85% | 349,189 | 166,583,672 |
| 2024-09-25 | 4.61 | 4.75 | 4.57 | 4.67 | +1.74% | 403,519 | 188,282,297 |
| 2024-09-24 | 4.42 | 4.6 | 4.41 | 4.59 | +4.56% | 271,195 | 122,314,273 |
| 2024-09-23 | 4.31 | 4.4 | 4.29 | 4.39 | +2.09% | 218,067 | 94,957,743 |
| 2024-09-20 | 4.26 | 4.34 | 4.25 | 4.3 | +0.7% | 161,482 | 69,302,593 |
| 2024-09-19 | 4.2 | 4.28 | 4.15 | 4.27 | +1.91% | 210,180 | 88,888,489 |
| 2024-09-18 | 4.15 | 4.21 | 4.07 | 4.19 | +1.21% | 187,885 | 77,985,779 |
| 2024-09-13 | 4.18 | 4.21 | 4.13 | 4.14 | -1.43% | 163,647 | 68,260,594 |
| 2024-09-12 | 4.13 | 4.23 | 4.12 | 4.2 | +1.45% | 241,218 | 100,939,503 |
| 2024-09-11 | 4.28 | 4.28 | 4.13 | 4.14 | -3.5% | 225,105 | 93,923,015 |
| 2024-09-10 | 4.24 | 4.3 | 4.2 | 4.29 | +0.94% | 282,842 | 120,268,152 |
| 2024-09-09 | 4.35 | 4.37 | 4.2 | 4.25 | -3.19% | 301,826 | 128,699,740 |
| 2024-09-06 | 4.49 | 4.49 | 4.38 | 4.39 | -1.57% | 233,848 | 104,098,882 |
| 2024-09-05 | 4.53 | 4.54 | 4.42 | 4.46 | -1.55% | 272,677 | 121,583,695 |
| 2024-09-04 | 4.54 | 4.58 | 4.51 | 4.53 | -0.66% | 175,743 | 79,824,375 |
| 2024-09-03 | 4.61 | 4.69 | 4.53 | 4.56 | -1.51% | 315,771 | 144,761,421 |
| 2024-09-02 | 4.51 | 4.69 | 4.46 | 4.63 | +2.66% | 462,325 | 213,322,649 |
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：