股票概览
4.24
+13.37%
+0.5
3.89
开盘价
4.34
最高价
3.79
最低价
1,099,474
成交量
数据更新至: 2024-09-30
技术指标
3.69
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 | 3.89 | 4.34 | 3.79 | 4.24 | +13.37% | 1,099,474 | 445,028,057 |
| 2024-09-27 | 3.6 | 3.78 | 3.56 | 3.74 | +4.47% | 584,923 | 214,679,389 |
| 2024-09-26 | 3.44 | 3.58 | 3.44 | 3.58 | +3.47% | 368,475 | 129,964,408 |
| 2024-09-25 | 3.45 | 3.54 | 3.44 | 3.46 | +0.58% | 322,756 | 112,653,609 |
| 2024-09-24 | 3.36 | 3.44 | 3.33 | 3.44 | +2.69% | 221,573 | 75,277,489 |
| 2024-09-23 | 3.36 | 3.38 | 3.33 | 3.35 | -0.59% | 108,717 | 36,525,553 |
| 2024-09-20 | 3.38 | 3.41 | 3.35 | 3.37 | -0.88% | 108,946 | 36,781,970 |
| 2024-09-19 | 3.32 | 3.42 | 3.32 | 3.4 | +2.1% | 186,493 | 63,161,909 |
| 2024-09-18 | 3.32 | 3.36 | 3.27 | 3.33 | +0.3% | 129,064 | 42,771,705 |
| 2024-09-13 | 3.38 | 3.4 | 3.31 | 3.32 | -2.06% | 131,772 | 44,109,259 |
| 2024-09-12 | 3.38 | 3.44 | 3.37 | 3.39 | +0.89% | 159,088 | 54,224,224 |
| 2024-09-11 | 3.39 | 3.41 | 3.35 | 3.36 | -1.75% | 100,121 | 33,799,350 |
| 2024-09-10 | 3.34 | 3.43 | 3.31 | 3.42 | +2.7% | 158,147 | 53,231,773 |
| 2024-09-09 | 3.34 | 3.35 | 3.29 | 3.33 | 0% | 93,464 | 31,112,607 |
| 2024-09-06 | 3.4 | 3.4 | 3.32 | 3.33 | -2.35% | 156,985 | 52,554,320 |
| 2024-09-05 | 3.37 | 3.43 | 3.36 | 3.41 | +1.19% | 121,944 | 41,439,869 |
| 2024-09-04 | 3.37 | 3.44 | 3.36 | 3.37 | -1.17% | 150,327 | 50,978,148 |
| 2024-09-03 | 3.37 | 3.44 | 3.37 | 3.41 | +1.19% | 156,740 | 53,276,003 |
| 2024-09-02 | 3.48 | 3.5 | 3.37 | 3.37 | -3.16% | 198,170 | 67,924,297 |
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：