股票概览
4.49
+15.72%
+0.61
4.07
开盘价
4.55
最高价
4
最低价
776,364
成交量
数据更新至: 2024-09-30
技术指标
3.78
MA5 (5日均线)
3.52
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 | 4.07 | 4.55 | 4 | 4.49 | +15.72% | 776,364 | 332,716,225 |
| 2024-09-27 | 3.69 | 3.95 | 3.66 | 3.88 | +7.18% | 454,663 | 173,191,178 |
| 2024-09-26 | 3.49 | 3.62 | 3.45 | 3.62 | +4.02% | 288,303 | 102,026,270 |
| 2024-09-25 | 3.45 | 3.61 | 3.44 | 3.48 | +2.05% | 352,482 | 124,503,963 |
| 2024-09-24 | 3.3 | 3.41 | 3.28 | 3.41 | +4.6% | 237,138 | 79,575,290 |
| 2024-09-23 | 3.25 | 3.28 | 3.22 | 3.26 | +0.62% | 115,190 | 37,549,677 |
| 2024-09-20 | 3.31 | 3.31 | 3.21 | 3.24 | -2.11% | 144,197 | 46,775,584 |
| 2024-09-19 | 3.2 | 3.32 | 3.19 | 3.31 | +3.44% | 197,152 | 64,549,577 |
| 2024-09-18 | 3.37 | 3.38 | 3.13 | 3.2 | -4.48% | 277,284 | 88,773,190 |
| 2024-09-13 | 3.37 | 3.4 | 3.29 | 3.35 | -0.59% | 150,143 | 50,359,455 |
| 2024-09-12 | 3.4 | 3.42 | 3.36 | 3.37 | -0.88% | 208,708 | 70,760,597 |
| 2024-09-11 | 3.51 | 3.51 | 3.37 | 3.4 | -4.49% | 262,722 | 89,824,962 |
| 2024-09-10 | 3.83 | 3.83 | 3.47 | 3.56 | -9.64% | 510,457 | 183,020,121 |
| 2024-09-09 | 3.88 | 3.98 | 3.87 | 3.94 | +1.03% | 107,690 | 42,292,330 |
| 2024-09-06 | 3.99 | 4.02 | 3.9 | 3.9 | -2.5% | 111,927 | 44,185,497 |
| 2024-09-05 | 3.97 | 4.02 | 3.97 | 4 | +0.76% | 84,087 | 33,612,749 |
| 2024-09-04 | 4 | 4.06 | 3.97 | 3.97 | -1.24% | 94,886 | 37,987,085 |
| 2024-09-03 | 4.03 | 4.08 | 3.99 | 4.02 | -0.25% | 99,364 | 40,035,023 |
| 2024-09-02 | 4.08 | 4.13 | 4.02 | 4.03 | -1.71% | 124,190 | 50,552,917 |
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：