股票概览
4.32
+7.73%
+0.31
4.18
开盘价
4.38
最高价
4.06
最低价
473,272
成交量
数据更新至: 2024-09-30
技术指标
3.94
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 | 4.18 | 4.38 | 4.06 | 4.32 | +7.73% | 473,272 | 200,013,161 |
| 2024-09-27 | 3.97 | 4.06 | 3.9 | 4.01 | +2.82% | 276,574 | 109,930,666 |
| 2024-09-26 | 3.81 | 3.9 | 3.78 | 3.9 | +3.45% | 192,210 | 73,995,084 |
| 2024-09-25 | 3.73 | 3.84 | 3.73 | 3.77 | +1.62% | 181,709 | 68,999,746 |
| 2024-09-24 | 3.6 | 3.73 | 3.6 | 3.71 | +3.63% | 144,013 | 52,885,624 |
| 2024-09-23 | 3.6 | 3.6 | 3.55 | 3.58 | -0.28% | 53,446 | 19,138,156 |
| 2024-09-20 | 3.59 | 3.62 | 3.56 | 3.59 | -0.28% | 55,559 | 19,904,961 |
| 2024-09-19 | 3.52 | 3.61 | 3.49 | 3.6 | +3.15% | 88,739 | 31,676,754 |
| 2024-09-18 | 3.53 | 3.54 | 3.44 | 3.49 | -1.13% | 54,131 | 18,818,871 |
| 2024-09-13 | 3.57 | 3.57 | 3.52 | 3.53 | -0.28% | 46,684 | 16,529,665 |
| 2024-09-12 | 3.57 | 3.6 | 3.54 | 3.54 | -0.56% | 50,977 | 18,164,362 |
| 2024-09-11 | 3.59 | 3.61 | 3.55 | 3.56 | -0.84% | 57,025 | 20,397,696 |
| 2024-09-10 | 3.57 | 3.6 | 3.52 | 3.59 | +0.28% | 62,211 | 22,178,407 |
| 2024-09-09 | 3.51 | 3.6 | 3.5 | 3.58 | +0.85% | 77,260 | 27,584,370 |
| 2024-09-06 | 3.61 | 3.63 | 3.5 | 3.55 | -1.93% | 82,882 | 29,630,129 |
| 2024-09-05 | 3.61 | 3.63 | 3.57 | 3.62 | +0.28% | 106,313 | 38,300,061 |
| 2024-09-04 | 3.57 | 3.68 | 3.57 | 3.61 | -1.63% | 182,827 | 66,177,322 |
| 2024-09-03 | 3.7 | 3.81 | 3.63 | 3.67 | +2.51% | 295,778 | 109,757,995 |
| 2024-09-02 | 3.62 | 3.66 | 3.58 | 3.58 | -0.56% | 114,049 | 41,258,481 |
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：