股票概览
4.5
+15.98%
+0.62
4.01
开盘价
4.57
最高价
3.96
最低价
845,845
成交量
数据更新至: 2024-09-30
技术指标
3.84
MA5 (5日均线)
3.65
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 | 4.01 | 4.57 | 3.96 | 4.5 | +15.98% | 845,845 | 357,817,242 |
| 2024-09-27 | 3.72 | 3.97 | 3.67 | 3.88 | +4.86% | 617,156 | 235,219,699 |
| 2024-09-26 | 3.57 | 3.7 | 3.54 | 3.7 | +1.09% | 506,848 | 183,427,275 |
| 2024-09-25 | 3.56 | 3.79 | 3.49 | 3.66 | +5.48% | 642,571 | 232,275,492 |
| 2024-09-24 | 3.38 | 3.48 | 3.34 | 3.47 | +2.06% | 460,544 | 157,566,476 |
| 2024-09-23 | 3.42 | 3.54 | 3.3 | 3.4 | -1.16% | 421,185 | 144,235,217 |
| 2024-09-20 | 3.29 | 3.46 | 3.25 | 3.44 | +2.38% | 508,875 | 173,196,662 |
| 2024-09-19 | 3.31 | 3.38 | 3.14 | 3.36 | +1.51% | 563,386 | 184,154,118 |
| 2024-09-18 | 3.55 | 3.55 | 3.26 | 3.31 | -12.43% | 690,937 | 233,727,306 |
| 2024-09-13 | 3.55 | 3.98 | 3.36 | 3.78 | +5.88% | 1,039,525 | 382,807,814 |
| 2024-09-12 | 3.98 | 4.35 | 3.56 | 3.57 | -1.65% | 1,080,742 | 422,752,871 |
| 2024-09-11 | 3.32 | 4 | 3.27 | 3.63 | +9.01% | 679,822 | 245,432,277 |
| 2024-09-10 | 3.23 | 3.33 | 3.2 | 3.33 | +3.1% | 124,517 | 40,788,884 |
| 2024-09-09 | 3.19 | 3.25 | 3.15 | 3.23 | +0.62% | 89,947 | 28,875,900 |
| 2024-09-06 | 3.31 | 3.31 | 3.21 | 3.21 | -2.73% | 84,972 | 27,708,481 |
| 2024-09-05 | 3.25 | 3.32 | 3.24 | 3.3 | +1.85% | 112,630 | 37,023,297 |
| 2024-09-04 | 3.25 | 3.27 | 3.2 | 3.24 | -0.92% | 76,243 | 24,683,038 |
| 2024-09-03 | 3.23 | 3.28 | 3.2 | 3.27 | +1.55% | 98,649 | 31,997,587 |
| 2024-09-02 | 3.28 | 3.31 | 3.21 | 3.22 | -2.13% | 122,151 | 39,895,037 |
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：