股票概览
4.5
+7.4%
+0.31
4.28
开盘价
4.56
最高价
4.16
最低价
239,209
成交量
数据更新至: 2024-09-30
技术指标
4.14
MA5 (5日均线)
3.97
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 | 4.28 | 4.56 | 4.16 | 4.5 | +7.4% | 239,209 | 104,634,999 |
| 2024-09-27 | 4.16 | 4.23 | 4.07 | 4.19 | +1.45% | 74,053 | 30,608,272 |
| 2024-09-26 | 3.96 | 4.18 | 3.93 | 4.13 | +4.82% | 89,202 | 36,095,666 |
| 2024-09-25 | 3.92 | 4.04 | 3.92 | 3.94 | +0.51% | 101,860 | 40,458,627 |
| 2024-09-24 | 3.83 | 3.93 | 3.78 | 3.92 | +3.16% | 78,797 | 30,429,464 |
| 2024-09-23 | 3.8 | 3.84 | 3.75 | 3.8 | 0% | 53,286 | 20,265,250 |
| 2024-09-20 | 3.82 | 3.85 | 3.74 | 3.8 | -0.78% | 65,464 | 24,762,187 |
| 2024-09-19 | 3.78 | 3.86 | 3.69 | 3.83 | +1.32% | 90,898 | 34,552,028 |
| 2024-09-18 | 3.79 | 3.79 | 3.62 | 3.78 | -0.53% | 98,288 | 36,531,837 |
| 2024-09-13 | 3.72 | 3.98 | 3.67 | 3.8 | +2.7% | 142,826 | 54,723,842 |
| 2024-09-12 | 3.63 | 3.73 | 3.61 | 3.7 | +1.65% | 36,875 | 13,614,109 |
| 2024-09-11 | 3.66 | 3.69 | 3.6 | 3.64 | -1.36% | 36,416 | 13,277,503 |
| 2024-09-10 | 3.57 | 3.71 | 3.56 | 3.69 | +3.07% | 66,758 | 24,441,820 |
| 2024-09-09 | 3.5 | 3.59 | 3.45 | 3.58 | +1.7% | 41,141 | 14,585,576 |
| 2024-09-06 | 3.6 | 3.62 | 3.51 | 3.52 | -2.22% | 44,034 | 15,646,010 |
| 2024-09-05 | 3.55 | 3.64 | 3.54 | 3.6 | +1.98% | 34,932 | 12,585,983 |
| 2024-09-04 | 3.59 | 3.62 | 3.53 | 3.53 | -2.49% | 41,907 | 14,935,993 |
| 2024-09-03 | 3.65 | 3.66 | 3.57 | 3.62 | -0.28% | 36,446 | 13,154,471 |
| 2024-09-02 | 3.65 | 3.75 | 3.61 | 3.63 | -0.55% | 44,891 | 16,531,100 |
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：