股票概览
4.35
+14.47%
+0.55
3.97
开盘价
4.38
最高价
3.89
最低价
522,564
成交量
数据更新至: 2024-09-30
技术指标
3.73
MA5 (5日均线)
3.51
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 | 3.97 | 4.38 | 3.89 | 4.35 | +14.47% | 522,564 | 216,771,240 |
| 2024-09-27 | 3.65 | 3.9 | 3.59 | 3.8 | +6.44% | 307,321 | 114,484,465 |
| 2024-09-26 | 3.48 | 3.58 | 3.46 | 3.57 | +2.59% | 152,631 | 53,879,027 |
| 2024-09-25 | 3.48 | 3.57 | 3.47 | 3.48 | +1.16% | 168,052 | 59,059,189 |
| 2024-09-24 | 3.35 | 3.45 | 3.33 | 3.44 | +3.61% | 140,523 | 47,666,362 |
| 2024-09-23 | 3.3 | 3.38 | 3.29 | 3.32 | +0.3% | 71,664 | 23,906,090 |
| 2024-09-20 | 3.31 | 3.33 | 3.29 | 3.31 | -0.3% | 82,659 | 27,341,330 |
| 2024-09-19 | 3.25 | 3.33 | 3.21 | 3.32 | +2.79% | 96,852 | 31,874,188 |
| 2024-09-18 | 3.29 | 3.31 | 3.17 | 3.23 | -1.52% | 94,329 | 30,471,409 |
| 2024-09-13 | 3.38 | 3.39 | 3.26 | 3.28 | -3.24% | 127,139 | 41,909,035 |
| 2024-09-12 | 3.41 | 3.43 | 3.35 | 3.39 | +0.59% | 129,306 | 43,893,059 |
| 2024-09-11 | 3.33 | 3.45 | 3.3 | 3.37 | +1.2% | 156,108 | 52,981,859 |
| 2024-09-10 | 3.28 | 3.35 | 3.23 | 3.33 | +1.83% | 99,766 | 32,788,340 |
| 2024-09-09 | 3.24 | 3.31 | 3.21 | 3.27 | +0.31% | 83,969 | 27,408,625 |
| 2024-09-06 | 3.39 | 3.39 | 3.26 | 3.26 | -3.83% | 116,011 | 38,462,952 |
| 2024-09-05 | 3.38 | 3.42 | 3.35 | 3.39 | 0% | 105,646 | 35,726,597 |
| 2024-09-04 | 3.33 | 3.43 | 3.28 | 3.39 | +2.11% | 190,075 | 64,144,332 |
| 2024-09-03 | 3.27 | 3.35 | 3.25 | 3.32 | +0.91% | 93,058 | 30,856,796 |
| 2024-09-02 | 3.36 | 3.41 | 3.28 | 3.29 | -2.66% | 119,626 | 39,954,906 |
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：