股票概览
4.25
+10.1%
+0.39
4.15
开盘价
4.25
最高价
3.93
最低价
806,901
成交量
数据更新至: 2024-09-30
技术指标
3.80
MA5 (5日均线)
3.54
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 | 4.15 | 4.25 | 3.93 | 4.25 | +10.1% | 806,901 | 333,122,068 |
| 2024-09-27 | 3.95 | 4.02 | 3.82 | 3.86 | +1.58% | 442,344 | 173,152,833 |
| 2024-09-26 | 3.54 | 3.81 | 3.53 | 3.8 | +6.15% | 431,015 | 159,900,508 |
| 2024-09-25 | 3.52 | 3.74 | 3.47 | 3.58 | +2.29% | 484,114 | 175,658,212 |
| 2024-09-24 | 3.4 | 3.52 | 3.34 | 3.5 | +5.11% | 304,453 | 104,807,612 |
| 2024-09-23 | 3.38 | 3.41 | 3.32 | 3.33 | -2.92% | 211,422 | 70,845,081 |
| 2024-09-20 | 3.3 | 3.48 | 3.27 | 3.43 | +3.94% | 336,823 | 115,115,529 |
| 2024-09-19 | 3.25 | 3.34 | 3.19 | 3.3 | +3.13% | 184,214 | 60,400,143 |
| 2024-09-18 | 3.18 | 3.27 | 3.11 | 3.2 | +1.59% | 137,818 | 43,924,185 |
| 2024-09-13 | 3.17 | 3.19 | 3.13 | 3.15 | 0% | 94,173 | 29,792,346 |
| 2024-09-12 | 3.11 | 3.17 | 3.09 | 3.15 | +1.29% | 110,111 | 34,487,928 |
| 2024-09-11 | 3.1 | 3.12 | 3.05 | 3.11 | -0.64% | 90,664 | 27,990,450 |
| 2024-09-10 | 3.17 | 3.17 | 3 | 3.13 | -0.95% | 162,793 | 50,061,261 |
| 2024-09-09 | 3.14 | 3.18 | 3.11 | 3.16 | 0% | 68,777 | 21,638,954 |
| 2024-09-06 | 3.18 | 3.22 | 3.15 | 3.16 | -0.32% | 92,914 | 29,531,925 |
| 2024-09-05 | 3.13 | 3.23 | 3.13 | 3.17 | +1.28% | 118,581 | 37,689,518 |
| 2024-09-04 | 3.26 | 3.29 | 3.12 | 3.13 | -3.1% | 172,406 | 54,793,528 |
| 2024-09-03 | 3.15 | 3.25 | 3.13 | 3.23 | +2.54% | 149,939 | 47,751,312 |
| 2024-09-02 | 3.28 | 3.3 | 3.12 | 3.15 | -4.26% | 251,309 | 80,936,415 |
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：