股票概览
5.05
+18.54%
+0.79
4.43
开盘价
5.05
最高价
4.38
最低价
293,751
成交量
数据更新至: 2024-09-30
技术指标
4.24
MA5 (5日均线)
4.00
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 | 4.43 | 5.05 | 4.38 | 5.05 | +18.54% | 293,751 | 138,119,073 |
| 2024-09-27 | 4.13 | 4.28 | 4.08 | 4.26 | +4.67% | 94,628 | 39,529,185 |
| 2024-09-26 | 3.9 | 4.08 | 3.9 | 4.07 | +4.09% | 129,105 | 51,614,585 |
| 2024-09-25 | 3.99 | 4.05 | 3.91 | 3.91 | -0.26% | 116,666 | 46,458,239 |
| 2024-09-24 | 3.8 | 3.92 | 3.76 | 3.92 | +3.98% | 78,905 | 30,501,659 |
| 2024-09-23 | 3.77 | 3.8 | 3.75 | 3.77 | 0% | 28,651 | 10,824,495 |
| 2024-09-20 | 3.79 | 3.83 | 3.72 | 3.77 | -1.05% | 37,415 | 14,056,848 |
| 2024-09-19 | 3.73 | 3.83 | 3.69 | 3.81 | +2.14% | 50,972 | 19,280,146 |
| 2024-09-18 | 3.74 | 3.74 | 3.65 | 3.73 | 0% | 31,188 | 11,535,674 |
| 2024-09-13 | 3.8 | 3.8 | 3.72 | 3.73 | -1.06% | 30,323 | 11,362,124 |
| 2024-09-12 | 3.81 | 3.84 | 3.74 | 3.77 | -0.53% | 29,765 | 11,335,623 |
| 2024-09-11 | 3.85 | 3.85 | 3.76 | 3.79 | -1.56% | 30,466 | 11,574,444 |
| 2024-09-10 | 3.82 | 3.85 | 3.76 | 3.85 | +1.05% | 33,642 | 12,777,349 |
| 2024-09-09 | 3.85 | 3.87 | 3.77 | 3.81 | -1.8% | 47,650 | 18,177,290 |
| 2024-09-06 | 3.92 | 4.04 | 3.87 | 3.88 | -1.52% | 48,037 | 18,875,361 |
| 2024-09-05 | 3.93 | 3.96 | 3.91 | 3.94 | +0.77% | 35,922 | 14,131,789 |
| 2024-09-04 | 3.94 | 3.98 | 3.88 | 3.91 | -0.76% | 45,142 | 17,738,371 |
| 2024-09-03 | 3.96 | 4 | 3.9 | 3.94 | +0.51% | 37,769 | 14,955,334 |
| 2024-09-02 | 3.96 | 3.98 | 3.89 | 3.92 | -1.01% | 59,854 | 23,495,434 |
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：