股票概览
4.23
+6.82%
+0.27
4.05
开盘价
4.24
最高价
4.02
最低价
543,047
成交量
数据更新至: 2024-09-30
技术指标
3.95
MA5 (5日均线)
3.79
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 | 4.05 | 4.24 | 4.02 | 4.23 | +6.82% | 543,047 | 224,280,021 |
| 2024-09-27 | 3.97 | 4.02 | 3.9 | 3.96 | 0% | 179,551 | 70,735,070 |
| 2024-09-26 | 3.9 | 3.96 | 3.83 | 3.96 | +2.59% | 183,046 | 71,327,983 |
| 2024-09-25 | 3.76 | 3.94 | 3.75 | 3.86 | +3.76% | 289,824 | 112,480,894 |
| 2024-09-24 | 3.61 | 3.72 | 3.6 | 3.72 | +3.33% | 195,113 | 71,572,308 |
| 2024-09-23 | 3.59 | 3.61 | 3.56 | 3.6 | +0.28% | 111,191 | 39,910,603 |
| 2024-09-20 | 3.61 | 3.62 | 3.57 | 3.59 | -0.83% | 89,755 | 32,239,230 |
| 2024-09-19 | 3.65 | 3.65 | 3.58 | 3.62 | -0.82% | 163,955 | 59,272,570 |
| 2024-09-18 | 3.71 | 3.71 | 3.58 | 3.65 | -0.82% | 86,589 | 31,506,716 |
| 2024-09-13 | 3.68 | 3.73 | 3.67 | 3.68 | 0% | 75,038 | 27,732,406 |
| 2024-09-12 | 3.67 | 3.71 | 3.65 | 3.68 | +0.27% | 81,708 | 30,098,525 |
| 2024-09-11 | 3.77 | 3.79 | 3.66 | 3.67 | -3.93% | 140,134 | 51,921,231 |
| 2024-09-10 | 3.84 | 3.86 | 3.74 | 3.82 | -0.26% | 148,963 | 56,384,171 |
| 2024-09-09 | 3.9 | 3.92 | 3.81 | 3.83 | -1.79% | 122,722 | 47,260,670 |
| 2024-09-06 | 3.94 | 3.98 | 3.89 | 3.9 | -0.76% | 106,769 | 42,022,841 |
| 2024-09-05 | 3.84 | 3.95 | 3.83 | 3.93 | +2.34% | 142,932 | 55,836,255 |
| 2024-09-04 | 3.85 | 3.88 | 3.8 | 3.84 | -0.78% | 97,153 | 37,409,836 |
| 2024-09-03 | 3.85 | 3.88 | 3.79 | 3.87 | +0.52% | 179,631 | 68,851,572 |
| 2024-09-02 | 3.8 | 3.91 | 3.8 | 3.85 | +1.05% | 197,536 | 76,358,558 |
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：