股票概览
4.52
+11.33%
+0.46
4.06
开盘价
4.63
最高价
4.06
最低价
406,871
成交量
数据更新至: 2024-09-30
技术指标
4.01
MA5 (5日均线)
3.85
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 | 4.06 | 4.63 | 4.06 | 4.52 | +11.33% | 406,871 | 176,042,508 |
| 2024-09-27 | 3.94 | 4.1 | 3.87 | 4.06 | +4.37% | 212,322 | 84,455,398 |
| 2024-09-26 | 3.76 | 3.9 | 3.76 | 3.89 | +2.37% | 125,607 | 48,265,619 |
| 2024-09-25 | 3.85 | 3.89 | 3.8 | 3.8 | 0% | 161,722 | 62,107,868 |
| 2024-09-24 | 3.74 | 3.8 | 3.68 | 3.8 | +1.88% | 139,272 | 52,230,620 |
| 2024-09-23 | 3.71 | 3.8 | 3.64 | 3.73 | +0.54% | 109,910 | 40,738,805 |
| 2024-09-20 | 3.74 | 3.75 | 3.64 | 3.71 | -0.8% | 95,883 | 35,359,217 |
| 2024-09-19 | 3.63 | 3.74 | 3.62 | 3.74 | +3.03% | 140,159 | 51,623,719 |
| 2024-09-18 | 3.7 | 3.77 | 3.61 | 3.63 | -0.55% | 83,780 | 30,663,871 |
| 2024-09-13 | 3.69 | 3.72 | 3.59 | 3.65 | +0.27% | 84,561 | 30,786,408 |
| 2024-09-12 | 3.77 | 3.79 | 3.61 | 3.64 | -2.93% | 124,739 | 45,755,481 |
| 2024-09-11 | 3.81 | 3.9 | 3.67 | 3.75 | 0% | 167,235 | 63,000,452 |
| 2024-09-10 | 3.68 | 3.78 | 3.65 | 3.75 | +2.46% | 132,938 | 49,352,452 |
| 2024-09-09 | 3.65 | 3.66 | 3.59 | 3.66 | +0.27% | 71,753 | 26,007,072 |
| 2024-09-06 | 3.69 | 3.7 | 3.62 | 3.65 | -0.54% | 72,637 | 26,494,520 |
| 2024-09-05 | 3.71 | 3.73 | 3.64 | 3.67 | -0.27% | 77,369 | 28,444,016 |
| 2024-09-04 | 3.69 | 3.74 | 3.65 | 3.68 | -1.08% | 98,234 | 36,263,362 |
| 2024-09-03 | 3.61 | 3.79 | 3.55 | 3.72 | +3.33% | 154,658 | 56,491,958 |
| 2024-09-02 | 3.63 | 3.7 | 3.59 | 3.6 | -2.17% | 112,768 | 41,054,451 |
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：