股票概览
4.58
+10.36%
+0.43
4.4
开盘价
4.78
最高价
3.92
最低价
1,860,431
成交量
数据更新至: 2024-09-30
技术指标
3.88
MA5 (5日均线)
3.56
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 | 4.4 | 4.78 | 3.92 | 4.58 | +10.36% | 1,860,431 | 808,249,950 |
| 2024-09-27 | 3.8 | 4.17 | 3.79 | 4.15 | +10.67% | 810,187 | 325,252,836 |
| 2024-09-26 | 3.56 | 3.77 | 3.53 | 3.75 | +4.75% | 502,871 | 185,254,331 |
| 2024-09-25 | 3.37 | 3.72 | 3.37 | 3.58 | +6.55% | 684,232 | 244,420,910 |
| 2024-09-24 | 3.29 | 3.36 | 3.26 | 3.36 | +2.75% | 196,834 | 65,421,318 |
| 2024-09-23 | 3.26 | 3.3 | 3.23 | 3.27 | +0.62% | 87,282 | 28,573,517 |
| 2024-09-20 | 3.25 | 3.26 | 3.22 | 3.25 | +0.31% | 78,616 | 25,479,299 |
| 2024-09-19 | 3.18 | 3.25 | 3.15 | 3.24 | +3.18% | 133,888 | 43,015,435 |
| 2024-09-18 | 3.23 | 3.24 | 3.12 | 3.14 | -2.79% | 150,750 | 47,667,321 |
| 2024-09-13 | 3.24 | 3.29 | 3.22 | 3.23 | -1.22% | 94,792 | 30,779,742 |
| 2024-09-12 | 3.28 | 3.31 | 3.25 | 3.27 | 0% | 135,681 | 44,422,879 |
| 2024-09-11 | 3.26 | 3.29 | 3.24 | 3.27 | -0.61% | 115,491 | 37,723,891 |
| 2024-09-10 | 3.24 | 3.31 | 3.23 | 3.29 | +1.86% | 203,313 | 66,502,480 |
| 2024-09-09 | 3.26 | 3.29 | 3.21 | 3.23 | -0.92% | 168,578 | 54,761,841 |
| 2024-09-06 | 3.34 | 3.39 | 3.24 | 3.26 | -3.55% | 404,060 | 132,894,446 |
| 2024-09-05 | 3.38 | 3.45 | 3.32 | 3.38 | -3.15% | 695,490 | 235,025,358 |
| 2024-09-04 | 3.71 | 3.98 | 3.47 | 3.49 | +1.75% | 1,159,159 | 432,573,931 |
| 2024-09-03 | 3.32 | 3.49 | 3.3 | 3.43 | +3.94% | 271,951 | 92,168,561 |
| 2024-09-02 | 3.4 | 3.46 | 3.3 | 3.3 | -2.94% | 253,849 | 85,546,653 |
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：