股票概览
4.38
+7.09%
+0.29
4.18
开盘价
4.42
最高价
4.15
最低价
343,010
成交量
数据更新至: 2024-09-30
技术指标
4.12
MA5 (5日均线)
3.96
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 | 4.42 | 4.15 | 4.38 | +7.09% | 343,010 | 147,272,151 |
| 2024-09-27 | 4.07 | 4.14 | 4.04 | 4.09 | +0.74% | 193,245 | 78,912,222 |
| 2024-09-26 | 4 | 4.07 | 3.98 | 4.06 | +1% | 95,987 | 38,687,588 |
| 2024-09-25 | 4.06 | 4.12 | 3.97 | 4.02 | -0.99% | 128,171 | 51,902,027 |
| 2024-09-24 | 3.94 | 4.09 | 3.92 | 4.06 | +3.84% | 115,640 | 46,591,809 |
| 2024-09-23 | 3.86 | 3.92 | 3.82 | 3.91 | +1.82% | 79,397 | 30,787,986 |
| 2024-09-20 | 3.83 | 3.85 | 3.81 | 3.84 | +0.26% | 59,045 | 22,642,566 |
| 2024-09-19 | 3.71 | 3.83 | 3.67 | 3.83 | +3.79% | 113,350 | 42,928,428 |
| 2024-09-18 | 3.71 | 3.74 | 3.64 | 3.69 | -0.27% | 74,643 | 27,422,282 |
| 2024-09-13 | 3.66 | 3.72 | 3.63 | 3.7 | +1.37% | 56,617 | 20,796,968 |
| 2024-09-12 | 3.62 | 3.66 | 3.62 | 3.65 | +1.11% | 29,235 | 10,644,427 |
| 2024-09-11 | 3.6 | 3.64 | 3.58 | 3.61 | 0% | 44,437 | 16,035,446 |
| 2024-09-10 | 3.63 | 3.63 | 3.54 | 3.61 | +0.28% | 59,604 | 21,344,241 |
| 2024-09-09 | 3.64 | 3.66 | 3.59 | 3.6 | -1.1% | 45,054 | 16,298,526 |
| 2024-09-06 | 3.68 | 3.69 | 3.62 | 3.64 | -1.09% | 39,816 | 14,537,881 |
| 2024-09-05 | 3.72 | 3.72 | 3.65 | 3.68 | -0.27% | 44,754 | 16,447,477 |
| 2024-09-04 | 3.68 | 3.73 | 3.68 | 3.69 | -0.27% | 56,099 | 20,745,436 |
| 2024-09-03 | 3.73 | 3.74 | 3.68 | 3.7 | 0% | 42,009 | 15,589,736 |
| 2024-09-02 | 3.69 | 3.76 | 3.67 | 3.7 | +0.27% | 63,671 | 23,736,257 |
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：