股票概览
4.79
+16.55%
+0.68
4.25
开盘价
4.85
最高价
4.25
最低价
110,291
成交量
数据更新至: 2024-09-30
技术指标
4.09
MA5 (5日均线)
3.87
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 | 4.25 | 4.85 | 4.25 | 4.79 | +16.55% | 110,291 | 50,092,443 |
| 2024-09-27 | 3.96 | 4.15 | 3.94 | 4.11 | +4.31% | 35,794 | 14,492,455 |
| 2024-09-26 | 3.84 | 3.94 | 3.81 | 3.94 | +2.6% | 34,445 | 13,360,911 |
| 2024-09-25 | 3.75 | 3.89 | 3.75 | 3.84 | +2.13% | 34,189 | 13,135,007 |
| 2024-09-24 | 3.63 | 3.77 | 3.6 | 3.76 | +4.16% | 27,563 | 10,161,984 |
| 2024-09-23 | 3.65 | 3.71 | 3.59 | 3.61 | -1.37% | 19,682 | 7,145,303 |
| 2024-09-20 | 3.73 | 3.73 | 3.65 | 3.66 | -1.08% | 11,833 | 4,344,496 |
| 2024-09-19 | 3.64 | 3.73 | 3.6 | 3.7 | +1.93% | 19,972 | 7,329,005 |
| 2024-09-18 | 3.74 | 3.76 | 3.54 | 3.63 | -0.82% | 25,011 | 9,017,541 |
| 2024-09-13 | 3.76 | 3.76 | 3.64 | 3.66 | -2.14% | 18,202 | 6,734,650 |
| 2024-09-12 | 3.72 | 3.79 | 3.69 | 3.74 | +0.81% | 24,348 | 9,136,119 |
| 2024-09-11 | 3.77 | 3.77 | 3.68 | 3.71 | -1.07% | 17,326 | 6,451,707 |
| 2024-09-10 | 3.71 | 3.77 | 3.64 | 3.75 | +1.35% | 24,140 | 8,912,209 |
| 2024-09-09 | 3.64 | 3.72 | 3.59 | 3.7 | +1.65% | 20,624 | 7,591,786 |
| 2024-09-06 | 3.75 | 3.77 | 3.62 | 3.64 | -2.93% | 17,856 | 6,589,429 |
| 2024-09-05 | 3.74 | 3.78 | 3.72 | 3.75 | +0.81% | 14,526 | 5,441,200 |
| 2024-09-04 | 3.76 | 3.79 | 3.69 | 3.72 | -0.27% | 13,833 | 5,169,782 |
| 2024-09-03 | 3.78 | 3.8 | 3.7 | 3.73 | +0.81% | 21,662 | 8,112,914 |
| 2024-09-02 | 3.77 | 3.81 | 3.68 | 3.7 | -2.12% | 22,008 | 8,234,200 |
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：