股票概览
4.94
+7.39%
+0.34
4.73
开盘价
5
最高价
4.61
最低价
121,169
成交量
数据更新至: 2024-09-30
技术指标
4.53
MA5 (5日均线)
4.35
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 | 4.73 | 5 | 4.61 | 4.94 | +7.39% | 121,169 | 58,683,733 |
| 2024-09-27 | 4.49 | 4.6 | 4.45 | 4.6 | +3.6% | 30,392 | 13,777,171 |
| 2024-09-26 | 4.34 | 4.44 | 4.31 | 4.44 | +2.3% | 22,139 | 9,683,400 |
| 2024-09-25 | 4.33 | 4.44 | 4.33 | 4.34 | +0.7% | 23,919 | 10,462,185 |
| 2024-09-24 | 4.18 | 4.34 | 4.14 | 4.31 | +3.86% | 28,564 | 12,171,848 |
| 2024-09-23 | 4.24 | 4.26 | 4.14 | 4.15 | -2.12% | 19,979 | 8,378,104 |
| 2024-09-20 | 4.23 | 4.25 | 4.18 | 4.24 | +0.24% | 17,611 | 7,429,511 |
| 2024-09-19 | 4.15 | 4.25 | 4.13 | 4.23 | +2.17% | 24,660 | 10,348,952 |
| 2024-09-18 | 4.07 | 4.14 | 4.05 | 4.14 | +0.24% | 24,922 | 10,206,297 |
| 2024-09-13 | 4.45 | 4.46 | 4.09 | 4.13 | -5.92% | 81,097 | 34,118,586 |
| 2024-09-12 | 4.4 | 4.48 | 4.32 | 4.39 | +0.23% | 40,950 | 18,048,170 |
| 2024-09-11 | 4.31 | 4.39 | 4.28 | 4.38 | +1.15% | 20,047 | 8,759,062 |
| 2024-09-10 | 4.32 | 4.34 | 4.24 | 4.33 | 0% | 19,101 | 8,196,695 |
| 2024-09-09 | 4.25 | 4.35 | 4.22 | 4.33 | +1.41% | 22,592 | 9,729,673 |
| 2024-09-06 | 4.21 | 4.27 | 4.15 | 4.27 | +1.43% | 23,959 | 10,106,315 |
| 2024-09-05 | 4.19 | 4.23 | 4.17 | 4.21 | 0% | 11,716 | 4,921,717 |
| 2024-09-04 | 4.1 | 4.21 | 4.07 | 4.21 | +2.43% | 28,007 | 11,666,618 |
| 2024-09-03 | 4.11 | 4.12 | 4.02 | 4.11 | +1.23% | 23,663 | 9,675,658 |
| 2024-09-02 | 4.09 | 4.12 | 4.03 | 4.06 | -0.25% | 17,713 | 7,224,972 |
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：