股票概览
4.97
+7.34%
+0.34
4.72
开盘价
5.03
最高价
4.55
最低价
311,048
成交量
数据更新至: 2024-09-30
技术指标
4.66
MA5 (5日均线)
4.33
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 | 5.03 | 4.55 | 4.97 | +7.34% | 311,048 | 150,078,313 |
| 2024-09-27 | 4.6 | 4.67 | 4.46 | 4.63 | +1.09% | 182,299 | 83,421,244 |
| 2024-09-26 | 4.4 | 4.72 | 4.36 | 4.58 | +2% | 224,750 | 102,995,618 |
| 2024-09-25 | 4.56 | 4.65 | 4.41 | 4.49 | -3.23% | 252,777 | 114,098,166 |
| 2024-09-24 | 4.51 | 4.8 | 4.34 | 4.64 | +0.65% | 367,930 | 167,000,410 |
| 2024-09-23 | 4.61 | 4.61 | 4.46 | 4.61 | +10.02% | 210,136 | 96,765,687 |
| 2024-09-20 | 4.19 | 4.19 | 4.19 | 4.19 | +9.97% | 60,458 | 25,331,776 |
| 2024-09-19 | 3.65 | 3.84 | 3.63 | 3.81 | +4.38% | 49,777 | 18,756,067 |
| 2024-09-18 | 3.84 | 3.85 | 3.57 | 3.65 | -1.88% | 40,723 | 14,959,928 |
| 2024-09-13 | 3.74 | 3.8 | 3.71 | 3.72 | -0.53% | 30,301 | 11,349,412 |
| 2024-09-12 | 3.69 | 3.8 | 3.68 | 3.74 | +0.54% | 24,507 | 9,204,445 |
| 2024-09-11 | 3.7 | 3.76 | 3.69 | 3.72 | -0.53% | 30,818 | 11,465,021 |
| 2024-09-10 | 3.68 | 3.74 | 3.67 | 3.74 | +1.63% | 32,992 | 12,249,254 |
| 2024-09-09 | 3.62 | 3.72 | 3.55 | 3.68 | +1.94% | 30,175 | 11,044,224 |
| 2024-09-06 | 3.69 | 3.7 | 3.61 | 3.61 | -2.17% | 28,197 | 10,304,294 |
| 2024-09-05 | 3.62 | 3.69 | 3.61 | 3.69 | +2.22% | 24,967 | 9,156,822 |
| 2024-09-04 | 3.67 | 3.71 | 3.6 | 3.61 | -1.9% | 31,392 | 11,409,715 |
| 2024-09-03 | 3.68 | 3.72 | 3.64 | 3.68 | 0% | 25,782 | 9,512,989 |
| 2024-09-02 | 3.73 | 3.77 | 3.68 | 3.68 | -1.34% | 38,801 | 14,433,008 |
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：