股票概览
4.58
+10.1%
+0.42
4.34
开盘价
4.58
最高价
4.22
最低价
284,674
成交量
数据更新至: 2024-09-30
技术指标
4.09
MA5 (5日均线)
3.81
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 | 4.34 | 4.58 | 4.22 | 4.58 | +10.1% | 284,674 | 125,827,684 |
| 2024-09-27 | 4.1 | 4.19 | 4.04 | 4.16 | +2.97% | 97,144 | 39,911,803 |
| 2024-09-26 | 3.91 | 4.04 | 3.9 | 4.04 | +3.32% | 128,896 | 51,313,042 |
| 2024-09-25 | 3.77 | 4.01 | 3.77 | 3.91 | +3.99% | 150,323 | 59,019,938 |
| 2024-09-24 | 3.62 | 3.76 | 3.61 | 3.76 | +4.16% | 81,655 | 30,248,100 |
| 2024-09-23 | 3.57 | 3.62 | 3.54 | 3.61 | +0.84% | 45,999 | 16,552,153 |
| 2024-09-20 | 3.58 | 3.59 | 3.55 | 3.58 | +0.28% | 38,726 | 13,824,591 |
| 2024-09-19 | 3.45 | 3.58 | 3.45 | 3.57 | +3.48% | 53,730 | 19,014,924 |
| 2024-09-18 | 3.51 | 3.51 | 3.38 | 3.45 | -0.86% | 33,110 | 11,368,044 |
| 2024-09-13 | 3.51 | 3.54 | 3.47 | 3.48 | -0.85% | 31,863 | 11,143,321 |
| 2024-09-12 | 3.49 | 3.55 | 3.48 | 3.51 | +0.57% | 33,640 | 11,847,590 |
| 2024-09-11 | 3.5 | 3.53 | 3.47 | 3.49 | -0.85% | 28,901 | 10,102,822 |
| 2024-09-10 | 3.54 | 3.55 | 3.45 | 3.52 | -0.56% | 44,481 | 15,527,260 |
| 2024-09-09 | 3.55 | 3.59 | 3.5 | 3.54 | -0.28% | 36,549 | 12,954,661 |
| 2024-09-06 | 3.57 | 3.6 | 3.54 | 3.55 | -0.56% | 33,262 | 11,869,643 |
| 2024-09-05 | 3.54 | 3.58 | 3.54 | 3.57 | +0.85% | 34,525 | 12,314,271 |
| 2024-09-04 | 3.58 | 3.59 | 3.54 | 3.54 | -1.12% | 33,254 | 11,858,799 |
| 2024-09-03 | 3.61 | 3.66 | 3.58 | 3.58 | -1.38% | 47,271 | 17,077,599 |
| 2024-09-02 | 3.66 | 3.7 | 3.61 | 3.63 | -1.09% | 36,175 | 13,258,768 |
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：