股票概览
4.65
+13.69%
+0.56
4.22
开盘价
4.65
最高价
4.09
最低价
359,677
成交量
数据更新至: 2024-09-30
技术指标
4.00
MA5 (5日均线)
3.79
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 | 4.22 | 4.65 | 4.09 | 4.65 | +13.69% | 359,677 | 158,664,205 |
| 2024-09-27 | 3.86 | 4.13 | 3.85 | 4.09 | +6.79% | 182,694 | 73,290,655 |
| 2024-09-26 | 3.75 | 3.83 | 3.71 | 3.83 | +2.41% | 74,382 | 28,069,596 |
| 2024-09-25 | 3.7 | 3.86 | 3.68 | 3.74 | +1.91% | 85,977 | 32,493,850 |
| 2024-09-24 | 3.57 | 3.69 | 3.57 | 3.67 | +3.38% | 66,595 | 24,322,467 |
| 2024-09-23 | 3.62 | 3.67 | 3.54 | 3.55 | -2.2% | 41,463 | 14,909,731 |
| 2024-09-20 | 3.66 | 3.68 | 3.6 | 3.63 | -1.09% | 29,506 | 10,727,111 |
| 2024-09-19 | 3.55 | 3.68 | 3.53 | 3.67 | +3.97% | 57,460 | 20,902,378 |
| 2024-09-18 | 3.6 | 3.6 | 3.44 | 3.53 | -1.12% | 44,721 | 15,684,184 |
| 2024-09-13 | 3.64 | 3.66 | 3.56 | 3.57 | -1.92% | 33,155 | 11,939,984 |
| 2024-09-12 | 3.68 | 3.71 | 3.62 | 3.64 | -0.55% | 27,830 | 10,205,503 |
| 2024-09-11 | 3.67 | 3.7 | 3.64 | 3.66 | -0.27% | 36,421 | 13,353,140 |
| 2024-09-10 | 3.65 | 3.69 | 3.6 | 3.67 | 0% | 42,070 | 15,299,237 |
| 2024-09-09 | 3.65 | 3.73 | 3.61 | 3.67 | +0.55% | 42,695 | 15,649,172 |
| 2024-09-06 | 3.78 | 3.78 | 3.65 | 3.65 | -3.18% | 41,036 | 15,191,012 |
| 2024-09-05 | 3.67 | 3.79 | 3.65 | 3.77 | +2.72% | 45,983 | 17,185,489 |
| 2024-09-04 | 3.75 | 3.75 | 3.66 | 3.67 | -1.34% | 36,948 | 13,634,247 |
| 2024-09-03 | 3.73 | 3.78 | 3.7 | 3.72 | -0.27% | 40,516 | 15,142,472 |
| 2024-09-02 | 3.83 | 3.85 | 3.7 | 3.73 | -2.36% | 70,881 | 26,794,932 |
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：