股票概览
4.04
+8.31%
+0.31
3.92
开盘价
4.1
最高价
3.84
最低价
678,290
成交量
数据更新至: 2024-09-30
技术指标
3.63
MA5 (5日均线)
3.41
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 | 3.92 | 4.1 | 3.84 | 4.04 | +8.31% | 678,290 | 270,439,307 |
| 2024-09-27 | 3.63 | 3.75 | 3.62 | 3.73 | +3.61% | 195,978 | 72,284,771 |
| 2024-09-26 | 3.44 | 3.6 | 3.42 | 3.6 | +4.65% | 227,971 | 80,261,593 |
| 2024-09-25 | 3.41 | 3.51 | 3.4 | 3.44 | +2.38% | 247,487 | 85,873,021 |
| 2024-09-24 | 3.22 | 3.36 | 3.21 | 3.36 | +4.67% | 211,289 | 69,844,943 |
| 2024-09-23 | 3.2 | 3.23 | 3.19 | 3.21 | -0.31% | 63,023 | 20,247,127 |
| 2024-09-20 | 3.24 | 3.24 | 3.18 | 3.22 | -0.31% | 93,112 | 29,774,724 |
| 2024-09-19 | 3.13 | 3.25 | 3.11 | 3.23 | +3.53% | 173,980 | 55,722,250 |
| 2024-09-18 | 3.12 | 3.14 | 3.07 | 3.12 | -0.32% | 80,655 | 25,049,566 |
| 2024-09-13 | 3.15 | 3.16 | 3.12 | 3.13 | -0.63% | 67,144 | 21,086,729 |
| 2024-09-12 | 3.16 | 3.19 | 3.14 | 3.15 | -0.32% | 69,746 | 22,101,318 |
| 2024-09-11 | 3.16 | 3.17 | 3.12 | 3.16 | -0.32% | 94,060 | 29,562,165 |
| 2024-09-10 | 3.2 | 3.21 | 3.12 | 3.17 | -0.63% | 108,037 | 34,162,795 |
| 2024-09-09 | 3.21 | 3.24 | 3.18 | 3.19 | -0.93% | 73,043 | 23,383,189 |
| 2024-09-06 | 3.27 | 3.28 | 3.21 | 3.22 | -1.83% | 81,200 | 26,308,200 |
| 2024-09-05 | 3.27 | 3.31 | 3.25 | 3.28 | +0.31% | 84,209 | 27,601,390 |
| 2024-09-04 | 3.29 | 3.32 | 3.26 | 3.27 | -0.91% | 68,879 | 22,669,639 |
| 2024-09-03 | 3.31 | 3.37 | 3.29 | 3.3 | -0.9% | 103,715 | 34,475,312 |
| 2024-09-02 | 3.36 | 3.39 | 3.31 | 3.33 | -0.89% | 98,598 | 33,020,762 |
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：