股票概览
4.99
+7.54%
+0.35
4.78
开盘价
5.05
最高价
4.67
最低价
371,423
成交量
数据更新至: 2024-09-30
技术指标
4.59
MA5 (5日均线)
4.34
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 | 4.78 | 5.05 | 4.67 | 4.99 | +7.54% | 371,423 | 180,760,144 |
| 2024-09-27 | 4.5 | 4.66 | 4.49 | 4.64 | +3.11% | 105,353 | 48,212,213 |
| 2024-09-26 | 4.43 | 4.51 | 4.38 | 4.5 | +1.81% | 150,739 | 67,085,528 |
| 2024-09-25 | 4.46 | 4.54 | 4.39 | 4.42 | +0.45% | 158,325 | 70,807,583 |
| 2024-09-24 | 4.22 | 4.41 | 4.2 | 4.4 | +4.27% | 122,728 | 52,782,640 |
| 2024-09-23 | 4.14 | 4.29 | 4.13 | 4.22 | +1.2% | 68,746 | 28,953,157 |
| 2024-09-20 | 4.13 | 4.25 | 4.11 | 4.17 | +0.72% | 77,342 | 32,353,075 |
| 2024-09-19 | 4.01 | 4.15 | 3.99 | 4.14 | +4.02% | 95,584 | 39,098,200 |
| 2024-09-18 | 4.02 | 4.02 | 3.92 | 3.98 | 0% | 41,288 | 16,355,766 |
| 2024-09-13 | 4.03 | 4.05 | 3.98 | 3.98 | -1.73% | 45,179 | 18,084,626 |
| 2024-09-12 | 4.04 | 4.09 | 4.03 | 4.05 | 0% | 29,266 | 11,877,112 |
| 2024-09-11 | 4.04 | 4.08 | 4.01 | 4.05 | 0% | 42,802 | 17,336,250 |
| 2024-09-10 | 4.03 | 4.09 | 3.93 | 4.05 | +0.25% | 90,137 | 36,017,100 |
| 2024-09-09 | 4.08 | 4.14 | 4.03 | 4.04 | -1.94% | 60,315 | 24,530,212 |
| 2024-09-06 | 4.18 | 4.2 | 4.11 | 4.12 | -1.67% | 36,635 | 15,183,387 |
| 2024-09-05 | 4.11 | 4.2 | 4.11 | 4.19 | +1.45% | 40,119 | 16,701,193 |
| 2024-09-04 | 4.16 | 4.18 | 4.1 | 4.13 | -1.2% | 54,733 | 22,616,816 |
| 2024-09-03 | 4.22 | 4.26 | 4.13 | 4.18 | -0.95% | 74,724 | 31,315,657 |
| 2024-09-02 | 4.28 | 4.3 | 4.22 | 4.22 | -1.63% | 49,163 | 20,925,790 |
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：