股票概览
4.29
+7.79%
+0.31
4.07
开盘价
4.33
最高价
3.99
最低价
592,291
成交量
数据更新至: 2024-09-30
技术指标
3.88
MA5 (5日均线)
3.65
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 | 4.07 | 4.33 | 3.99 | 4.29 | +7.79% | 592,291 | 247,278,193 |
| 2024-09-27 | 4.02 | 4.05 | 3.85 | 3.98 | +2.58% | 395,313 | 155,654,351 |
| 2024-09-26 | 3.73 | 3.88 | 3.72 | 3.88 | +4.02% | 357,467 | 135,940,777 |
| 2024-09-25 | 3.66 | 3.8 | 3.66 | 3.73 | +5.37% | 394,483 | 147,596,688 |
| 2024-09-24 | 3.43 | 3.54 | 3.43 | 3.54 | +3.51% | 145,225 | 50,632,997 |
| 2024-09-23 | 3.41 | 3.43 | 3.4 | 3.42 | 0% | 58,539 | 19,997,388 |
| 2024-09-20 | 3.44 | 3.44 | 3.4 | 3.42 | -0.58% | 52,349 | 17,891,289 |
| 2024-09-19 | 3.41 | 3.45 | 3.38 | 3.44 | +0.88% | 71,543 | 24,530,316 |
| 2024-09-18 | 3.42 | 3.42 | 3.33 | 3.41 | +0.29% | 63,652 | 21,436,445 |
| 2024-09-13 | 3.42 | 3.44 | 3.39 | 3.4 | 0% | 49,932 | 17,053,228 |
| 2024-09-12 | 3.39 | 3.43 | 3.38 | 3.4 | +0.29% | 57,660 | 19,677,378 |
| 2024-09-11 | 3.44 | 3.45 | 3.38 | 3.39 | -2.02% | 71,741 | 24,463,018 |
| 2024-09-10 | 3.46 | 3.49 | 3.41 | 3.46 | +0.29% | 67,488 | 23,235,136 |
| 2024-09-09 | 3.49 | 3.49 | 3.43 | 3.45 | -0.86% | 49,775 | 17,201,423 |
| 2024-09-06 | 3.5 | 3.53 | 3.48 | 3.48 | -0.57% | 66,418 | 23,294,208 |
| 2024-09-05 | 3.47 | 3.51 | 3.46 | 3.5 | +0.86% | 55,034 | 19,180,219 |
| 2024-09-04 | 3.48 | 3.51 | 3.46 | 3.47 | -0.86% | 64,551 | 22,496,497 |
| 2024-09-03 | 3.52 | 3.53 | 3.47 | 3.5 | -0.57% | 98,747 | 34,596,463 |
| 2024-09-02 | 3.57 | 3.59 | 3.52 | 3.52 | -1.95% | 138,070 | 49,045,804 |
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：