股票概览
5.03
+18.91%
+0.8
4.51
开盘价
5.08
最高价
4.41
最低价
212,119
成交量
数据更新至: 2024-09-30
技术指标
4.16
MA5 (5日均线)
3.86
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 | 4.51 | 5.08 | 4.41 | 5.03 | +18.91% | 212,119 | 100,775,061 |
| 2024-09-27 | 4.02 | 4.28 | 4.02 | 4.23 | +6.55% | 79,601 | 33,002,255 |
| 2024-09-26 | 3.8 | 3.98 | 3.76 | 3.97 | +4.2% | 79,129 | 30,647,785 |
| 2024-09-25 | 3.79 | 3.92 | 3.78 | 3.81 | +1.6% | 76,641 | 29,506,437 |
| 2024-09-24 | 3.54 | 3.75 | 3.54 | 3.75 | +6.53% | 81,370 | 29,804,429 |
| 2024-09-23 | 3.58 | 3.6 | 3.5 | 3.52 | -0.56% | 31,276 | 11,076,042 |
| 2024-09-20 | 3.66 | 3.66 | 3.53 | 3.54 | -3.01% | 48,030 | 17,151,319 |
| 2024-09-19 | 3.55 | 3.68 | 3.47 | 3.65 | +4.29% | 59,514 | 21,469,149 |
| 2024-09-18 | 3.62 | 3.63 | 3.45 | 3.5 | -3.58% | 59,872 | 21,007,770 |
| 2024-09-13 | 3.72 | 3.75 | 3.63 | 3.63 | -3.2% | 43,472 | 15,925,369 |
| 2024-09-12 | 3.76 | 3.84 | 3.73 | 3.75 | -0.53% | 56,288 | 21,245,467 |
| 2024-09-11 | 3.67 | 3.84 | 3.66 | 3.77 | +2.72% | 87,762 | 32,938,147 |
| 2024-09-10 | 3.61 | 3.68 | 3.57 | 3.67 | +1.1% | 31,510 | 11,418,273 |
| 2024-09-09 | 3.65 | 3.7 | 3.59 | 3.63 | -0.55% | 41,450 | 15,054,412 |
| 2024-09-06 | 3.79 | 3.82 | 3.65 | 3.65 | -4.7% | 61,572 | 22,934,489 |
| 2024-09-05 | 3.91 | 3.91 | 3.77 | 3.83 | -0.26% | 50,221 | 19,221,555 |
| 2024-09-04 | 3.74 | 3.93 | 3.73 | 3.84 | +1.59% | 88,649 | 34,147,490 |
| 2024-09-03 | 3.73 | 3.84 | 3.67 | 3.78 | +1.61% | 48,084 | 18,124,459 |
| 2024-09-02 | 3.95 | 3.95 | 3.72 | 3.72 | -4.62% | 72,562 | 27,655,116 |
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：