股票概览
4.26
+14.52%
+0.54
3.85
开盘价
4.34
最高价
3.76
最低价
469,239
成交量
数据更新至: 2024-09-30
技术指标
3.68
MA5 (5日均线)
3.49
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 | 3.85 | 4.34 | 3.76 | 4.26 | +14.52% | 469,239 | 189,264,260 |
| 2024-09-27 | 3.59 | 3.79 | 3.55 | 3.72 | +5.08% | 312,659 | 114,215,184 |
| 2024-09-26 | 3.42 | 3.56 | 3.4 | 3.54 | +0.57% | 267,246 | 93,047,952 |
| 2024-09-25 | 3.37 | 3.54 | 3.37 | 3.52 | +4.76% | 289,481 | 100,202,952 |
| 2024-09-24 | 3.27 | 3.36 | 3.21 | 3.36 | +2.44% | 169,326 | 55,893,977 |
| 2024-09-23 | 3.32 | 3.36 | 3.25 | 3.28 | +0.31% | 139,723 | 46,359,016 |
| 2024-09-20 | 3.35 | 3.35 | 3.25 | 3.27 | -2.39% | 112,265 | 36,871,756 |
| 2024-09-19 | 3.29 | 3.36 | 3.24 | 3.35 | +2.76% | 127,672 | 42,381,569 |
| 2024-09-18 | 3.29 | 3.31 | 3.18 | 3.26 | -0.91% | 131,281 | 42,503,034 |
| 2024-09-13 | 3.33 | 3.41 | 3.28 | 3.29 | -1.2% | 122,093 | 40,644,162 |
| 2024-09-12 | 3.34 | 3.42 | 3.32 | 3.33 | -0.6% | 125,081 | 42,023,605 |
| 2024-09-11 | 3.37 | 3.38 | 3.29 | 3.35 | -0.3% | 152,923 | 51,067,992 |
| 2024-09-10 | 3.3 | 3.39 | 3.26 | 3.36 | +1.82% | 179,624 | 59,867,367 |
| 2024-09-09 | 3.2 | 3.33 | 3.16 | 3.3 | +1.85% | 163,494 | 53,572,590 |
| 2024-09-06 | 3.29 | 3.37 | 3.21 | 3.24 | -2.7% | 148,595 | 48,655,849 |
| 2024-09-05 | 3.22 | 3.34 | 3.22 | 3.33 | +3.74% | 172,248 | 56,770,939 |
| 2024-09-04 | 3.23 | 3.27 | 3.19 | 3.21 | -0.62% | 121,823 | 39,396,084 |
| 2024-09-03 | 3.23 | 3.29 | 3.19 | 3.23 | -0.31% | 129,908 | 42,013,224 |
| 2024-09-02 | 3.27 | 3.35 | 3.23 | 3.24 | -0.92% | 146,873 | 48,253,867 |
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：