股票概览
4.14
+8.38%
+0.32
3.95
开盘价
4.16
最高价
3.88
最低价
482,246
成交量
数据更新至: 2024-09-30
技术指标
3.78
MA5 (5日均线)
3.61
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 | 3.95 | 4.16 | 3.88 | 4.14 | +8.38% | 482,246 | 194,857,854 |
| 2024-09-27 | 3.74 | 3.88 | 3.73 | 3.82 | +3.24% | 255,262 | 96,718,307 |
| 2024-09-26 | 3.64 | 3.7 | 3.6 | 3.7 | +1.93% | 160,293 | 58,614,734 |
| 2024-09-25 | 3.59 | 3.72 | 3.59 | 3.63 | +1.11% | 204,688 | 74,990,811 |
| 2024-09-24 | 3.5 | 3.59 | 3.5 | 3.59 | +2.57% | 156,630 | 55,533,997 |
| 2024-09-23 | 3.48 | 3.52 | 3.44 | 3.5 | +0.86% | 75,142 | 26,213,153 |
| 2024-09-20 | 3.48 | 3.5 | 3.44 | 3.47 | -0.29% | 76,713 | 26,557,661 |
| 2024-09-19 | 3.38 | 3.51 | 3.38 | 3.48 | +2.96% | 161,100 | 55,952,241 |
| 2024-09-18 | 3.38 | 3.41 | 3.31 | 3.38 | 0% | 82,457 | 27,611,943 |
| 2024-09-13 | 3.41 | 3.43 | 3.37 | 3.38 | -0.59% | 77,954 | 26,494,596 |
| 2024-09-12 | 3.35 | 3.51 | 3.34 | 3.4 | +1.49% | 140,319 | 48,316,476 |
| 2024-09-11 | 3.4 | 3.43 | 3.33 | 3.35 | -2.33% | 80,136 | 27,017,732 |
| 2024-09-10 | 3.4 | 3.44 | 3.36 | 3.43 | +1.18% | 89,102 | 30,304,747 |
| 2024-09-09 | 3.36 | 3.4 | 3.34 | 3.39 | +0.59% | 62,312 | 21,038,184 |
| 2024-09-06 | 3.45 | 3.46 | 3.37 | 3.37 | -2.32% | 82,119 | 27,961,168 |
| 2024-09-05 | 3.45 | 3.48 | 3.43 | 3.45 | 0% | 71,682 | 24,736,663 |
| 2024-09-04 | 3.48 | 3.5 | 3.44 | 3.45 | -1.43% | 63,387 | 21,976,391 |
| 2024-09-03 | 3.47 | 3.52 | 3.47 | 3.5 | +0.29% | 63,841 | 22,288,202 |
| 2024-09-02 | 3.52 | 3.58 | 3.49 | 3.49 | -1.41% | 78,481 | 27,777,450 |
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：