股票概览
4.86
+14.89%
+0.63
4.39
开盘价
4.95
最高价
4.3
最低价
80,771
成交量
数据更新至: 2024-09-30
技术指标
4.17
MA5 (5日均线)
3.94
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 | 4.39 | 4.95 | 4.3 | 4.86 | +14.89% | 80,771 | 37,213,846 |
| 2024-09-27 | 4.09 | 4.27 | 4.04 | 4.23 | +5.22% | 27,128 | 11,259,981 |
| 2024-09-26 | 3.9 | 4.02 | 3.89 | 4.02 | +3.08% | 22,682 | 8,974,497 |
| 2024-09-25 | 3.86 | 3.95 | 3.86 | 3.9 | +2.09% | 24,547 | 9,610,297 |
| 2024-09-24 | 3.67 | 3.82 | 3.67 | 3.82 | +4.09% | 20,815 | 7,817,004 |
| 2024-09-23 | 3.7 | 3.73 | 3.65 | 3.67 | -0.27% | 8,862 | 3,263,168 |
| 2024-09-20 | 3.77 | 3.77 | 3.66 | 3.68 | -2.65% | 16,522 | 6,125,338 |
| 2024-09-19 | 3.67 | 3.8 | 3.67 | 3.78 | +2.72% | 12,299 | 4,623,717 |
| 2024-09-18 | 3.81 | 3.81 | 3.63 | 3.68 | -2.65% | 18,503 | 6,838,849 |
| 2024-09-13 | 3.87 | 3.9 | 3.78 | 3.78 | -2.07% | 9,816 | 3,740,154 |
| 2024-09-12 | 3.84 | 3.95 | 3.84 | 3.86 | -0.26% | 7,764 | 3,027,033 |
| 2024-09-11 | 3.85 | 3.94 | 3.85 | 3.87 | -0.26% | 10,094 | 3,925,008 |
| 2024-09-10 | 3.88 | 3.9 | 3.79 | 3.88 | +0.52% | 13,619 | 5,227,587 |
| 2024-09-09 | 3.78 | 3.86 | 3.76 | 3.86 | +1.85% | 14,502 | 5,563,053 |
| 2024-09-06 | 3.86 | 3.88 | 3.78 | 3.79 | -1.81% | 16,242 | 6,192,966 |
| 2024-09-05 | 3.82 | 3.88 | 3.82 | 3.86 | +0.52% | 22,334 | 8,608,935 |
| 2024-09-04 | 3.84 | 3.88 | 3.82 | 3.84 | -0.78% | 13,027 | 5,019,143 |
| 2024-09-03 | 3.87 | 3.92 | 3.83 | 3.87 | +0.26% | 10,451 | 4,050,837 |
| 2024-09-02 | 3.93 | 3.97 | 3.86 | 3.86 | -1.53% | 15,415 | 6,042,568 |
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：