股票概览
4.38
+8.15%
+0.33
4.15
开盘价
4.43
最高价
4.08
最低价
518,370
成交量
数据更新至: 2024-09-30
技术指标
3.99
MA5 (5日均线)
3.75
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 | 4.15 | 4.43 | 4.08 | 4.38 | +8.15% | 518,370 | 221,725,414 |
| 2024-09-27 | 3.96 | 4.08 | 3.89 | 4.05 | +3.85% | 335,129 | 133,634,929 |
| 2024-09-26 | 3.79 | 3.91 | 3.78 | 3.9 | +2.09% | 219,042 | 84,512,419 |
| 2024-09-25 | 3.83 | 3.93 | 3.78 | 3.82 | 0% | 320,198 | 123,765,500 |
| 2024-09-24 | 3.8 | 3.89 | 3.75 | 3.82 | +1.33% | 463,681 | 176,868,879 |
| 2024-09-23 | 3.53 | 3.89 | 3.51 | 3.77 | +6.5% | 506,182 | 192,050,009 |
| 2024-09-20 | 3.48 | 3.55 | 3.45 | 3.54 | +2.02% | 114,340 | 40,139,122 |
| 2024-09-19 | 3.35 | 3.5 | 3.34 | 3.47 | +4.2% | 131,160 | 45,126,675 |
| 2024-09-18 | 3.38 | 3.41 | 3.26 | 3.33 | -1.48% | 87,890 | 29,127,624 |
| 2024-09-13 | 3.45 | 3.46 | 3.37 | 3.38 | -0.88% | 68,186 | 23,193,353 |
| 2024-09-12 | 3.4 | 3.47 | 3.4 | 3.41 | +0.29% | 92,818 | 31,927,405 |
| 2024-09-11 | 3.49 | 3.49 | 3.38 | 3.4 | -2.3% | 67,792 | 23,157,859 |
| 2024-09-10 | 3.46 | 3.49 | 3.39 | 3.48 | +1.46% | 78,264 | 26,950,258 |
| 2024-09-09 | 3.42 | 3.47 | 3.35 | 3.43 | +0.29% | 71,089 | 24,328,914 |
| 2024-09-06 | 3.51 | 3.54 | 3.42 | 3.42 | -2.84% | 92,810 | 32,246,696 |
| 2024-09-05 | 3.42 | 3.54 | 3.41 | 3.52 | +2.62% | 122,346 | 42,625,014 |
| 2024-09-04 | 3.45 | 3.52 | 3.4 | 3.43 | -1.15% | 98,361 | 33,835,909 |
| 2024-09-03 | 3.45 | 3.53 | 3.42 | 3.47 | +0.58% | 94,454 | 32,734,284 |
| 2024-09-02 | 3.53 | 3.55 | 3.45 | 3.45 | -1.99% | 95,455 | 33,363,182 |
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：