股票概览
4.96
+9.73%
+0.44
4.74
开盘价
4.97
最高价
4.55
最低价
108,097
成交量
数据更新至: 2024-09-30
技术指标
4.50
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 | 4.74 | 4.97 | 4.55 | 4.96 | +9.73% | 108,097 | 51,700,830 |
| 2024-09-27 | 4.45 | 4.54 | 4.38 | 4.52 | +2.73% | 35,661 | 15,916,688 |
| 2024-09-26 | 4.3 | 4.41 | 4.3 | 4.4 | +1.62% | 33,620 | 14,707,624 |
| 2024-09-25 | 4.31 | 4.4 | 4.31 | 4.33 | +0.7% | 37,834 | 16,470,422 |
| 2024-09-24 | 4.2 | 4.3 | 4.18 | 4.3 | +2.38% | 27,127 | 11,548,905 |
| 2024-09-23 | 4.18 | 4.32 | 4.15 | 4.2 | 0% | 21,344 | 9,011,379 |
| 2024-09-20 | 4.22 | 4.25 | 4.17 | 4.2 | -0.47% | 15,519 | 6,531,513 |
| 2024-09-19 | 4.08 | 4.24 | 4.08 | 4.22 | +2.93% | 21,374 | 8,958,522 |
| 2024-09-18 | 4.16 | 4.17 | 4.03 | 4.1 | -1.2% | 24,929 | 10,172,153 |
| 2024-09-13 | 4.18 | 4.22 | 4.15 | 4.15 | -1.19% | 18,135 | 7,576,604 |
| 2024-09-12 | 4.25 | 4.27 | 4.2 | 4.2 | -0.94% | 19,769 | 8,366,348 |
| 2024-09-11 | 4.26 | 4.28 | 4.22 | 4.24 | -0.7% | 20,324 | 8,636,758 |
| 2024-09-10 | 4.22 | 4.28 | 4.21 | 4.27 | +0.95% | 35,922 | 15,252,912 |
| 2024-09-09 | 4.29 | 4.3 | 4.18 | 4.23 | -2.08% | 41,841 | 17,691,740 |
| 2024-09-06 | 4.3 | 4.37 | 4.28 | 4.32 | +0.23% | 50,348 | 21,800,563 |
| 2024-09-05 | 4.24 | 4.34 | 4.23 | 4.31 | +1.89% | 32,424 | 13,905,776 |
| 2024-09-04 | 4.22 | 4.28 | 4.21 | 4.23 | -0.47% | 25,770 | 10,932,413 |
| 2024-09-03 | 4.21 | 4.26 | 4.18 | 4.25 | +0.95% | 27,683 | 11,718,906 |
| 2024-09-02 | 4.25 | 4.27 | 4.2 | 4.21 | -1.17% | 37,705 | 15,973,745 |
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：