股票概览
5.02
+7.73%
+0.36
4.82
开盘价
5.08
最高价
4.65
最低价
305,044
成交量
数据更新至: 2024-09-30
技术指标
4.58
MA5 (5日均线)
4.41
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 | 4.82 | 5.08 | 4.65 | 5.02 | +7.73% | 305,044 | 149,318,722 |
| 2024-09-27 | 4.49 | 4.67 | 4.48 | 4.66 | +4.02% | 97,968 | 44,846,973 |
| 2024-09-26 | 4.39 | 4.49 | 4.35 | 4.48 | +2.28% | 92,035 | 40,718,902 |
| 2024-09-25 | 4.41 | 4.49 | 4.36 | 4.38 | +0.23% | 108,080 | 47,835,140 |
| 2024-09-24 | 4.26 | 4.37 | 4.26 | 4.37 | +2.82% | 69,893 | 30,252,699 |
| 2024-09-23 | 4.22 | 4.28 | 4.21 | 4.25 | 0% | 38,120 | 16,190,470 |
| 2024-09-20 | 4.28 | 4.3 | 4.22 | 4.25 | -0.7% | 36,017 | 15,332,104 |
| 2024-09-19 | 4.18 | 4.3 | 4.16 | 4.28 | +2.64% | 48,448 | 20,624,408 |
| 2024-09-18 | 4.21 | 4.23 | 4.09 | 4.17 | -0.48% | 41,370 | 17,159,195 |
| 2024-09-13 | 4.29 | 4.3 | 4.19 | 4.19 | -2.33% | 40,977 | 17,327,262 |
| 2024-09-12 | 4.25 | 4.33 | 4.25 | 4.29 | +1.42% | 59,310 | 25,512,839 |
| 2024-09-11 | 4.2 | 4.27 | 4.2 | 4.23 | -0.24% | 37,125 | 15,717,480 |
| 2024-09-10 | 4.18 | 4.25 | 4.13 | 4.24 | +1.19% | 45,112 | 18,911,652 |
| 2024-09-09 | 4.13 | 4.21 | 4.11 | 4.19 | +0.72% | 37,722 | 15,737,365 |
| 2024-09-06 | 4.27 | 4.28 | 4.15 | 4.16 | -2.12% | 51,974 | 21,824,315 |
| 2024-09-05 | 4.24 | 4.27 | 4.22 | 4.25 | +0.24% | 40,824 | 17,333,388 |
| 2024-09-04 | 4.29 | 4.31 | 4.23 | 4.24 | -1.17% | 46,621 | 19,880,835 |
| 2024-09-03 | 4.21 | 4.3 | 4.2 | 4.29 | +1.9% | 47,857 | 20,378,988 |
| 2024-09-02 | 4.28 | 4.31 | 4.2 | 4.21 | -1.86% | 53,874 | 22,930,085 |
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：