股票概览
4.37
+10.08%
+0.4
4.21
开盘价
4.37
最高价
4.12
最低价
671,396
成交量
数据更新至: 2024-09-30
技术指标
3.89
MA5 (5日均线)
3.70
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 | 4.21 | 4.37 | 4.12 | 4.37 | +10.08% | 671,396 | 288,457,575 |
| 2024-09-27 | 3.9 | 4.13 | 3.85 | 3.97 | +4.2% | 504,715 | 198,842,885 |
| 2024-09-26 | 3.67 | 3.82 | 3.62 | 3.81 | +3.25% | 366,581 | 136,499,718 |
| 2024-09-25 | 3.77 | 3.83 | 3.64 | 3.69 | +2.22% | 596,986 | 223,031,601 |
| 2024-09-24 | 3.46 | 3.64 | 3.43 | 3.61 | +4.64% | 469,021 | 166,265,229 |
| 2024-09-23 | 3.45 | 3.52 | 3.36 | 3.45 | 0% | 323,521 | 111,621,931 |
| 2024-09-20 | 3.51 | 3.52 | 3.4 | 3.45 | -3.09% | 379,536 | 130,615,558 |
| 2024-09-19 | 3.5 | 3.66 | 3.47 | 3.56 | +2.3% | 523,993 | 185,666,822 |
| 2024-09-18 | 3.6 | 3.62 | 3.41 | 3.48 | -4.66% | 710,947 | 250,097,585 |
| 2024-09-13 | 3.3 | 3.65 | 3.25 | 3.65 | +9.94% | 637,419 | 225,506,208 |
| 2024-09-12 | 3.19 | 3.52 | 3.17 | 3.32 | +3.75% | 458,858 | 152,560,965 |
| 2024-09-11 | 3.25 | 3.27 | 3.17 | 3.2 | -2.14% | 225,590 | 72,100,986 |
| 2024-09-10 | 3.37 | 3.4 | 3.2 | 3.27 | -2.68% | 331,299 | 108,356,984 |
| 2024-09-09 | 3.2 | 3.45 | 3.13 | 3.36 | -3.45% | 716,438 | 235,706,523 |
| 2024-09-06 | 3.48 | 3.48 | 3.41 | 3.48 | +10.13% | 737,783 | 256,471,439 |
| 2024-09-05 | 3.12 | 3.16 | 3.1 | 3.16 | +1.28% | 40,872 | 12,848,560 |
| 2024-09-04 | 3.13 | 3.14 | 3.1 | 3.12 | 0% | 32,225 | 10,058,226 |
| 2024-09-03 | 3.13 | 3.14 | 3.1 | 3.12 | -0.32% | 37,214 | 11,614,806 |
| 2024-09-02 | 3.12 | 3.15 | 3.1 | 3.13 | +0.97% | 63,268 | 19,813,871 |
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：