股票概览
4.84
+7.32%
+0.33
4.6
开盘价
4.87
最高价
4.51
最低价
145,218
成交量
数据更新至: 2024-09-30
技术指标
4.49
MA5 (5日均线)
4.36
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 | 4.6 | 4.87 | 4.51 | 4.84 | +7.32% | 145,218 | 68,360,415 |
| 2024-09-27 | 4.41 | 4.52 | 4.36 | 4.51 | +2.73% | 68,771 | 30,585,664 |
| 2024-09-26 | 4.41 | 4.43 | 4.19 | 4.39 | -0.68% | 108,670 | 46,812,505 |
| 2024-09-25 | 4.35 | 4.55 | 4.32 | 4.42 | +2.55% | 76,011 | 33,742,002 |
| 2024-09-24 | 4.24 | 4.32 | 4.2 | 4.31 | +2.13% | 38,710 | 16,532,252 |
| 2024-09-23 | 4.27 | 4.34 | 4.17 | 4.22 | -1.17% | 36,336 | 15,426,692 |
| 2024-09-20 | 4.15 | 4.3 | 4.14 | 4.27 | +1.67% | 59,242 | 25,197,325 |
| 2024-09-19 | 4.17 | 4.31 | 4.15 | 4.2 | 0% | 74,143 | 31,357,455 |
| 2024-09-18 | 4.22 | 4.22 | 4.09 | 4.2 | 0% | 40,868 | 16,955,476 |
| 2024-09-13 | 4.24 | 4.27 | 4.16 | 4.2 | -1.87% | 41,080 | 17,246,219 |
| 2024-09-12 | 4.17 | 4.52 | 4.15 | 4.28 | +1.42% | 95,053 | 41,328,940 |
| 2024-09-11 | 4.35 | 4.38 | 4.14 | 4.22 | -6.01% | 89,288 | 37,704,198 |
| 2024-09-10 | 4.27 | 4.65 | 4.15 | 4.49 | +4.91% | 168,728 | 75,547,326 |
| 2024-09-09 | 4.35 | 4.5 | 4.11 | 4.28 | +0.71% | 74,647 | 32,165,811 |
| 2024-09-06 | 4.45 | 4.68 | 4.06 | 4.25 | -1.39% | 59,188 | 25,854,958 |
| 2024-09-05 | 4.34 | 4.34 | 4.29 | 4.31 | -0.23% | 11,386 | 4,905,291 |
| 2024-09-04 | 4.37 | 4.37 | 4.26 | 4.32 | +0.23% | 12,326 | 5,305,608 |
| 2024-09-03 | 4.32 | 4.38 | 4.26 | 4.31 | -0.46% | 15,076 | 6,496,751 |
| 2024-09-02 | 4.39 | 4.48 | 4.3 | 4.33 | -1.37% | 13,397 | 5,877,406 |
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：