股票概览
4.15
+8.64%
+0.33
3.91
开盘价
4.17
最高价
3.91
最低价
707,363
成交量
数据更新至: 2024-09-30
技术指标
3.76
MA5 (5日均线)
3.53
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 | 3.91 | 4.17 | 3.91 | 4.15 | +8.64% | 707,363 | 286,463,690 |
| 2024-09-27 | 3.79 | 3.87 | 3.74 | 3.82 | +2.41% | 363,334 | 137,879,171 |
| 2024-09-26 | 3.55 | 3.74 | 3.55 | 3.73 | +4.19% | 268,697 | 98,278,772 |
| 2024-09-25 | 3.53 | 3.66 | 3.53 | 3.58 | +1.99% | 203,632 | 73,389,749 |
| 2024-09-24 | 3.35 | 3.51 | 3.34 | 3.51 | +4.78% | 213,394 | 73,530,430 |
| 2024-09-23 | 3.31 | 3.36 | 3.28 | 3.35 | +1.21% | 78,896 | 26,352,968 |
| 2024-09-20 | 3.36 | 3.36 | 3.28 | 3.31 | -1.19% | 90,668 | 29,986,707 |
| 2024-09-19 | 3.27 | 3.39 | 3.26 | 3.35 | +3.08% | 119,109 | 39,690,502 |
| 2024-09-18 | 3.27 | 3.29 | 3.21 | 3.25 | -0.61% | 81,824 | 26,479,781 |
| 2024-09-13 | 3.27 | 3.29 | 3.25 | 3.27 | 0% | 76,003 | 24,858,512 |
| 2024-09-12 | 3.21 | 3.28 | 3.21 | 3.27 | +1.55% | 98,740 | 32,164,584 |
| 2024-09-11 | 3.31 | 3.31 | 3.19 | 3.22 | -2.72% | 141,277 | 45,741,137 |
| 2024-09-10 | 3.36 | 3.39 | 3.26 | 3.31 | -1.49% | 122,585 | 40,482,872 |
| 2024-09-09 | 3.36 | 3.41 | 3.32 | 3.36 | -0.3% | 81,676 | 27,490,096 |
| 2024-09-06 | 3.43 | 3.45 | 3.36 | 3.37 | -1.75% | 82,121 | 27,816,217 |
| 2024-09-05 | 3.4 | 3.44 | 3.4 | 3.43 | +0.88% | 62,520 | 21,432,098 |
| 2024-09-04 | 3.46 | 3.48 | 3.4 | 3.4 | -2.3% | 99,402 | 34,155,322 |
| 2024-09-03 | 3.5 | 3.54 | 3.47 | 3.48 | -0.29% | 73,424 | 25,680,456 |
| 2024-09-02 | 3.54 | 3.56 | 3.48 | 3.49 | -1.41% | 109,398 | 38,503,387 |
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：