股票概览
4.4
+7.84%
+0.32
4.19
开盘价
4.43
最高价
4.14
最低价
258,599
成交量
数据更新至: 2024-09-30
技术指标
4.03
MA5 (5日均线)
3.86
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 | 4.19 | 4.43 | 4.14 | 4.4 | +7.84% | 258,599 | 110,815,459 |
| 2024-09-27 | 4.05 | 4.1 | 4.01 | 4.08 | +2% | 89,371 | 36,276,377 |
| 2024-09-26 | 3.86 | 4 | 3.86 | 4 | +3.63% | 110,837 | 43,821,361 |
| 2024-09-25 | 3.84 | 3.92 | 3.83 | 3.86 | +1.58% | 86,646 | 33,597,677 |
| 2024-09-24 | 3.72 | 3.81 | 3.71 | 3.8 | +2.43% | 47,032 | 17,747,280 |
| 2024-09-23 | 3.69 | 3.72 | 3.66 | 3.71 | +0.54% | 15,730 | 5,811,918 |
| 2024-09-20 | 3.7 | 3.72 | 3.68 | 3.69 | -0.81% | 16,522 | 6,113,031 |
| 2024-09-19 | 3.64 | 3.74 | 3.64 | 3.72 | +2.2% | 22,567 | 8,363,913 |
| 2024-09-18 | 3.69 | 3.73 | 3.6 | 3.64 | -1.36% | 27,251 | 9,930,741 |
| 2024-09-13 | 3.7 | 3.72 | 3.67 | 3.69 | 0% | 19,839 | 7,333,253 |
| 2024-09-12 | 3.67 | 3.71 | 3.67 | 3.69 | +0.54% | 17,263 | 6,379,559 |
| 2024-09-11 | 3.75 | 3.75 | 3.66 | 3.67 | -2.13% | 27,861 | 10,284,486 |
| 2024-09-10 | 3.76 | 3.78 | 3.7 | 3.75 | 0% | 20,780 | 7,750,290 |
| 2024-09-09 | 3.74 | 3.75 | 3.69 | 3.75 | +0.27% | 25,261 | 9,407,208 |
| 2024-09-06 | 3.77 | 3.79 | 3.73 | 3.74 | -0.53% | 20,210 | 7,597,906 |
| 2024-09-05 | 3.74 | 3.77 | 3.74 | 3.76 | +0.8% | 18,941 | 7,111,058 |
| 2024-09-04 | 3.75 | 3.78 | 3.73 | 3.73 | -1.06% | 18,792 | 7,048,872 |
| 2024-09-03 | 3.75 | 3.78 | 3.73 | 3.77 | +0.27% | 24,868 | 9,345,545 |
| 2024-09-02 | 3.79 | 3.84 | 3.75 | 3.76 | -1.57% | 28,102 | 10,675,654 |
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：