股票概览
4.37
+9.52%
+0.38
4.25
开盘价
4.37
最高价
4.1
最低价
691,552
成交量
数据更新至: 2024-09-30
技术指标
3.89
MA5 (5日均线)
3.63
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 | 4.25 | 4.37 | 4.1 | 4.37 | +9.52% | 691,552 | 294,436,429 |
| 2024-09-27 | 3.88 | 4.09 | 3.82 | 3.99 | +4.18% | 376,579 | 147,437,999 |
| 2024-09-26 | 3.6 | 3.83 | 3.6 | 3.83 | +5.8% | 385,084 | 143,923,265 |
| 2024-09-25 | 3.71 | 3.8 | 3.61 | 3.62 | -0.28% | 478,666 | 177,290,960 |
| 2024-09-24 | 3.45 | 3.64 | 3.44 | 3.63 | +5.83% | 322,685 | 115,180,134 |
| 2024-09-23 | 3.42 | 3.46 | 3.39 | 3.43 | +0.59% | 118,459 | 40,548,343 |
| 2024-09-20 | 3.48 | 3.48 | 3.39 | 3.41 | -1.16% | 108,480 | 37,068,292 |
| 2024-09-19 | 3.3 | 3.47 | 3.29 | 3.45 | +4.55% | 179,851 | 61,189,233 |
| 2024-09-18 | 3.32 | 3.33 | 3.23 | 3.3 | -0.3% | 127,343 | 41,666,652 |
| 2024-09-13 | 3.3 | 3.35 | 3.28 | 3.31 | +0.61% | 114,347 | 37,936,621 |
| 2024-09-12 | 3.29 | 3.33 | 3.28 | 3.29 | 0% | 82,393 | 27,223,029 |
| 2024-09-11 | 3.32 | 3.34 | 3.28 | 3.29 | -1.5% | 106,523 | 35,198,186 |
| 2024-09-10 | 3.35 | 3.36 | 3.28 | 3.34 | +0.3% | 135,776 | 45,025,413 |
| 2024-09-09 | 3.37 | 3.38 | 3.31 | 3.33 | -1.48% | 133,852 | 44,729,565 |
| 2024-09-06 | 3.45 | 3.46 | 3.38 | 3.38 | -1.46% | 91,387 | 31,176,195 |
| 2024-09-05 | 3.39 | 3.45 | 3.39 | 3.43 | +0.88% | 91,061 | 31,215,950 |
| 2024-09-04 | 3.41 | 3.43 | 3.38 | 3.4 | -0.58% | 91,969 | 31,298,142 |
| 2024-09-03 | 3.42 | 3.46 | 3.39 | 3.42 | +0.29% | 91,775 | 31,436,816 |
| 2024-09-02 | 3.5 | 3.5 | 3.41 | 3.41 | -2.85% | 140,812 | 48,499,837 |
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：