股票概览
5.22
+8.98%
+0.43
4.96
开盘价
5.24
最高价
4.84
最低价
669,681
成交量
数据更新至: 2024-09-30
技术指标
4.71
MA5 (5日均线)
4.52
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 | 4.96 | 5.24 | 4.84 | 5.22 | +8.98% | 669,681 | 338,329,173 |
| 2024-09-27 | 4.61 | 4.8 | 4.61 | 4.79 | +4.36% | 264,899 | 125,026,318 |
| 2024-09-26 | 4.48 | 4.59 | 4.48 | 4.59 | +2.46% | 230,459 | 104,607,991 |
| 2024-09-25 | 4.49 | 4.6 | 4.44 | 4.48 | 0% | 263,898 | 119,384,017 |
| 2024-09-24 | 4.39 | 4.48 | 4.35 | 4.48 | +2.05% | 216,184 | 95,836,634 |
| 2024-09-23 | 4.35 | 4.39 | 4.3 | 4.39 | +1.15% | 124,923 | 54,556,988 |
| 2024-09-20 | 4.34 | 4.43 | 4.32 | 4.34 | -0.46% | 151,199 | 66,034,975 |
| 2024-09-19 | 4.27 | 4.39 | 4.26 | 4.36 | +2.83% | 172,626 | 74,823,796 |
| 2024-09-18 | 4.23 | 4.3 | 4.16 | 4.24 | -0.7% | 124,355 | 52,448,231 |
| 2024-09-13 | 4.33 | 4.36 | 4.26 | 4.27 | -1.39% | 119,530 | 51,449,036 |
| 2024-09-12 | 4.43 | 4.47 | 4.32 | 4.33 | -1.59% | 150,013 | 65,888,125 |
| 2024-09-11 | 4.42 | 4.45 | 4.36 | 4.4 | -1.57% | 135,162 | 59,383,056 |
| 2024-09-10 | 4.46 | 4.5 | 4.37 | 4.47 | +0.68% | 225,085 | 99,783,968 |
| 2024-09-09 | 4.44 | 4.48 | 4.38 | 4.44 | 0% | 240,683 | 106,794,892 |
| 2024-09-06 | 4.51 | 4.61 | 4.42 | 4.44 | -4.72% | 515,621 | 231,776,098 |
| 2024-09-05 | 4.2 | 4.66 | 4.2 | 4.66 | +9.91% | 506,745 | 232,973,691 |
| 2024-09-04 | 4.25 | 4.29 | 4.19 | 4.24 | -1.4% | 94,284 | 39,968,903 |
| 2024-09-03 | 4.28 | 4.33 | 4.25 | 4.3 | +0.7% | 79,755 | 34,247,315 |
| 2024-09-02 | 4.36 | 4.39 | 4.25 | 4.27 | -1.84% | 98,911 | 42,622,341 |
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：