股票概览
4.41
+16.67%
+0.63
3.94
开盘价
4.46
最高价
3.84
最低价
749,042
成交量
数据更新至: 2024-09-30
技术指标
3.73
MA5 (5日均线)
3.50
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 | 3.94 | 4.46 | 3.84 | 4.41 | +16.67% | 749,042 | 311,470,928 |
| 2024-09-27 | 3.6 | 3.83 | 3.6 | 3.78 | +6.18% | 418,529 | 155,329,724 |
| 2024-09-26 | 3.48 | 3.57 | 3.48 | 3.56 | +2.3% | 267,128 | 94,484,746 |
| 2024-09-25 | 3.48 | 3.57 | 3.44 | 3.48 | +1.16% | 332,056 | 116,710,222 |
| 2024-09-24 | 3.33 | 3.45 | 3.31 | 3.44 | +3.3% | 228,055 | 77,345,628 |
| 2024-09-23 | 3.32 | 3.37 | 3.26 | 3.33 | +0.6% | 153,955 | 51,193,455 |
| 2024-09-20 | 3.32 | 3.32 | 3.26 | 3.31 | +0.3% | 160,340 | 52,805,361 |
| 2024-09-19 | 3.2 | 3.32 | 3.14 | 3.3 | +4.76% | 228,096 | 74,275,730 |
| 2024-09-18 | 3.24 | 3.26 | 3.11 | 3.15 | -3.37% | 190,770 | 60,345,267 |
| 2024-09-13 | 3.36 | 3.37 | 3.24 | 3.26 | -2.1% | 159,519 | 52,499,653 |
| 2024-09-12 | 3.32 | 3.4 | 3.31 | 3.33 | +0.3% | 200,573 | 67,351,460 |
| 2024-09-11 | 3.3 | 3.35 | 3.28 | 3.32 | -0.3% | 160,390 | 53,231,767 |
| 2024-09-10 | 3.33 | 3.34 | 3.23 | 3.33 | +1.52% | 226,624 | 74,638,676 |
| 2024-09-09 | 3.23 | 3.32 | 3.21 | 3.28 | -0.61% | 227,537 | 74,667,045 |
| 2024-09-06 | 3.39 | 3.44 | 3.27 | 3.3 | -3.23% | 375,378 | 125,216,702 |
| 2024-09-05 | 3.45 | 3.48 | 3.35 | 3.41 | -2.85% | 542,405 | 184,317,701 |
| 2024-09-04 | 3.63 | 3.7 | 3.47 | 3.51 | -9.77% | 1,080,980 | 385,595,043 |
| 2024-09-03 | 3.55 | 4.04 | 3.5 | 3.89 | +15.43% | 1,394,267 | 544,185,034 |
| 2024-09-02 | 3.42 | 3.54 | 3.35 | 3.37 | -1.46% | 246,975 | 84,120,347 |
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：