股票概览
4.48
+8.47%
+0.35
4.42
开盘价
4.49
最高价
4.2
最低价
1,174,015
成交量
数据更新至: 2024-09-30
技术指标
3.93
MA5 (5日均线)
3.64
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 | 4.42 | 4.49 | 4.2 | 4.48 | +8.47% | 1,174,015 | 515,332,578 |
| 2024-09-27 | 3.96 | 4.17 | 3.9 | 4.13 | +6.72% | 800,920 | 322,193,631 |
| 2024-09-26 | 3.63 | 3.87 | 3.6 | 3.87 | +6.91% | 490,510 | 184,454,585 |
| 2024-09-25 | 3.57 | 3.75 | 3.57 | 3.62 | +1.97% | 329,327 | 121,364,339 |
| 2024-09-24 | 3.45 | 3.55 | 3.43 | 3.55 | +4.11% | 230,522 | 80,461,619 |
| 2024-09-23 | 3.38 | 3.43 | 3.36 | 3.41 | +0.29% | 127,653 | 43,397,668 |
| 2024-09-20 | 3.36 | 3.42 | 3.34 | 3.4 | +0.59% | 154,211 | 52,159,837 |
| 2024-09-19 | 3.3 | 3.43 | 3.29 | 3.38 | +3.05% | 232,501 | 78,316,275 |
| 2024-09-18 | 3.26 | 3.32 | 3.21 | 3.28 | +0.61% | 154,775 | 50,501,092 |
| 2024-09-13 | 3.25 | 3.3 | 3.24 | 3.26 | +0.31% | 102,760 | 33,632,167 |
| 2024-09-12 | 3.22 | 3.28 | 3.22 | 3.25 | +1.25% | 112,270 | 36,476,211 |
| 2024-09-11 | 3.26 | 3.27 | 3.2 | 3.21 | -2.43% | 152,688 | 49,465,313 |
| 2024-09-10 | 3.33 | 3.34 | 3.24 | 3.29 | -1.5% | 133,369 | 43,685,645 |
| 2024-09-09 | 3.34 | 3.36 | 3.28 | 3.34 | 0% | 109,835 | 36,504,786 |
| 2024-09-06 | 3.39 | 3.4 | 3.33 | 3.34 | -1.76% | 121,289 | 40,763,238 |
| 2024-09-05 | 3.37 | 3.4 | 3.36 | 3.4 | +1.8% | 119,321 | 40,332,815 |
| 2024-09-04 | 3.37 | 3.45 | 3.33 | 3.34 | -1.18% | 160,549 | 54,322,484 |
| 2024-09-03 | 3.35 | 3.42 | 3.33 | 3.38 | +0.9% | 138,486 | 46,732,531 |
| 2024-09-02 | 3.48 | 3.48 | 3.34 | 3.35 | -4.01% | 193,073 | 65,711,240 |
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：