股票概览
4.77
+5.76%
+0.26
4.52
开盘价
4.88
最高价
4.45
最低价
267,998
成交量
数据更新至: 2024-09-30
技术指标
4.48
MA5 (5日均线)
4.37
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 | 4.52 | 4.88 | 4.45 | 4.77 | +5.76% | 267,998 | 124,841,870 |
| 2024-09-27 | 4.5 | 4.52 | 4.38 | 4.51 | +0.89% | 54,623 | 24,262,391 |
| 2024-09-26 | 4.37 | 4.52 | 4.31 | 4.47 | +1.82% | 84,721 | 37,484,015 |
| 2024-09-25 | 4.28 | 4.39 | 4.18 | 4.39 | +2.81% | 156,284 | 67,313,829 |
| 2024-09-24 | 4.34 | 4.42 | 4.21 | 4.27 | -2.06% | 118,384 | 51,377,036 |
| 2024-09-23 | 4.22 | 4.39 | 4.21 | 4.36 | +3.32% | 79,018 | 33,941,265 |
| 2024-09-20 | 4.2 | 4.26 | 4.06 | 4.22 | +0.48% | 52,080 | 21,973,198 |
| 2024-09-19 | 4.28 | 4.36 | 4.19 | 4.2 | -0.94% | 58,675 | 24,859,273 |
| 2024-09-18 | 4.29 | 4.32 | 4.23 | 4.24 | -1.17% | 19,521 | 8,324,490 |
| 2024-09-13 | 4.31 | 4.35 | 4.26 | 4.29 | -0.46% | 20,567 | 8,863,988 |
| 2024-09-12 | 4.33 | 4.37 | 4.31 | 4.31 | -0.69% | 20,633 | 8,943,216 |
| 2024-09-11 | 4.39 | 4.4 | 4.33 | 4.34 | -1.36% | 28,316 | 12,328,532 |
| 2024-09-10 | 4.41 | 4.46 | 4.37 | 4.4 | -0.45% | 24,671 | 10,841,631 |
| 2024-09-09 | 4.47 | 4.5 | 4.41 | 4.42 | -2% | 41,159 | 18,266,412 |
| 2024-09-06 | 4.51 | 4.53 | 4.48 | 4.51 | 0% | 41,565 | 18,711,930 |
| 2024-09-05 | 4.53 | 4.58 | 4.49 | 4.51 | 0% | 57,860 | 26,272,229 |
| 2024-09-04 | 4.55 | 4.6 | 4.47 | 4.51 | -0.44% | 78,771 | 35,721,531 |
| 2024-09-03 | 4.48 | 4.59 | 4.48 | 4.53 | +0.67% | 66,813 | 30,337,915 |
| 2024-09-02 | 4.54 | 4.64 | 4.47 | 4.5 | -0.88% | 60,110 | 27,297,013 |
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：