股票概览
5.37
+16.49%
+0.76
4.79
开盘价
5.4
最高价
4.78
最低价
252,133
成交量
数据更新至: 2024-09-30
技术指标
4.54
MA5 (5日均线)
4.25
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 | 4.79 | 5.4 | 4.78 | 5.37 | +16.49% | 252,133 | 129,176,095 |
| 2024-09-27 | 4.39 | 4.67 | 4.39 | 4.61 | +5.73% | 104,586 | 47,398,237 |
| 2024-09-26 | 4.21 | 4.36 | 4.16 | 4.36 | +3.81% | 69,066 | 29,375,668 |
| 2024-09-25 | 4.2 | 4.31 | 4.18 | 4.2 | +1.45% | 78,630 | 33,494,833 |
| 2024-09-24 | 3.98 | 4.15 | 3.96 | 4.14 | +4.81% | 68,579 | 27,884,533 |
| 2024-09-23 | 4 | 4.15 | 3.91 | 3.95 | +1.02% | 72,881 | 29,226,432 |
| 2024-09-20 | 4.08 | 4.08 | 3.89 | 3.91 | -3.46% | 59,024 | 23,309,634 |
| 2024-09-19 | 3.88 | 4.11 | 3.88 | 4.05 | +4.38% | 74,186 | 29,703,904 |
| 2024-09-18 | 4.06 | 4.06 | 3.86 | 3.88 | -4.2% | 62,970 | 24,685,385 |
| 2024-09-13 | 4.19 | 4.19 | 4.03 | 4.05 | -3.11% | 46,609 | 19,063,120 |
| 2024-09-12 | 4.17 | 4.27 | 4.14 | 4.18 | +0.72% | 53,938 | 22,753,869 |
| 2024-09-11 | 4.09 | 4.19 | 4.06 | 4.15 | +1.22% | 48,518 | 20,091,670 |
| 2024-09-10 | 4.11 | 4.17 | 4.02 | 4.1 | 0% | 61,754 | 25,227,869 |
| 2024-09-09 | 4.15 | 4.28 | 4 | 4.1 | +1.99% | 92,872 | 38,457,751 |
| 2024-09-06 | 4.21 | 4.22 | 4 | 4.02 | -3.83% | 62,236 | 25,298,722 |
| 2024-09-05 | 4.13 | 4.21 | 4.08 | 4.18 | +1.95% | 53,123 | 22,126,029 |
| 2024-09-04 | 4.12 | 4.19 | 4.07 | 4.1 | -0.49% | 55,637 | 22,944,957 |
| 2024-09-03 | 4.13 | 4.21 | 4.07 | 4.12 | -0.48% | 54,569 | 22,489,624 |
| 2024-09-02 | 4.25 | 4.32 | 4.13 | 4.14 | -1.9% | 80,921 | 34,188,413 |
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：