股票概览
4.89
+7%
+0.32
4.72
开盘价
4.96
最高价
4.57
最低价
239,890
成交量
数据更新至: 2024-09-30
技术指标
4.56
MA5 (5日均线)
4.27
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 | 4.96 | 4.57 | 4.89 | +7% | 239,890 | 114,111,449 |
| 2024-09-27 | 4.46 | 4.6 | 4.44 | 4.57 | +2.47% | 131,933 | 59,722,932 |
| 2024-09-26 | 4.38 | 4.46 | 4.31 | 4.46 | +1.13% | 144,458 | 63,534,507 |
| 2024-09-25 | 4.5 | 4.56 | 4.37 | 4.41 | -1.12% | 257,650 | 115,205,527 |
| 2024-09-24 | 4.04 | 4.46 | 4.04 | 4.46 | +10.12% | 102,618 | 45,315,396 |
| 2024-09-23 | 3.99 | 4.07 | 3.98 | 4.05 | +0.5% | 28,114 | 11,314,131 |
| 2024-09-20 | 4 | 4.04 | 4 | 4.03 | 0% | 20,562 | 8,266,758 |
| 2024-09-19 | 3.92 | 4.04 | 3.9 | 4.03 | +3.33% | 32,700 | 13,050,454 |
| 2024-09-18 | 3.92 | 3.93 | 3.82 | 3.9 | -0.51% | 28,195 | 10,908,754 |
| 2024-09-13 | 4.02 | 4.02 | 3.91 | 3.92 | -2% | 22,983 | 9,074,703 |
| 2024-09-12 | 4.02 | 4.06 | 3.99 | 4 | -0.25% | 20,447 | 8,238,693 |
| 2024-09-11 | 4.02 | 4.05 | 3.98 | 4.01 | -0.5% | 23,273 | 9,363,741 |
| 2024-09-10 | 3.96 | 4.04 | 3.95 | 4.03 | +1.77% | 26,201 | 10,474,395 |
| 2024-09-09 | 3.92 | 4.02 | 3.91 | 3.96 | 0% | 20,273 | 8,028,050 |
| 2024-09-06 | 4.05 | 4.07 | 3.95 | 3.96 | -1.74% | 22,122 | 8,853,415 |
| 2024-09-05 | 4 | 4.05 | 3.97 | 4.03 | +0.75% | 22,593 | 9,085,422 |
| 2024-09-04 | 3.99 | 4.03 | 3.96 | 4 | -0.74% | 26,487 | 10,562,733 |
| 2024-09-03 | 3.91 | 4.03 | 3.91 | 4.03 | +1.51% | 22,044 | 8,798,183 |
| 2024-09-02 | 3.99 | 4.07 | 3.97 | 3.97 | 0% | 30,838 | 12,398,649 |
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：