股票概览
4.25
+7.05%
+0.28
4.06
开盘价
4.3
最高价
4
最低价
132,226
成交量
数据更新至: 2024-09-30
技术指标
3.94
MA5 (5日均线)
3.75
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 | 4.06 | 4.3 | 4 | 4.25 | +7.05% | 132,226 | 54,947,817 |
| 2024-09-27 | 3.9 | 3.98 | 3.83 | 3.97 | +1.79% | 65,858 | 25,774,721 |
| 2024-09-26 | 3.83 | 3.94 | 3.76 | 3.9 | +1.83% | 68,290 | 26,277,006 |
| 2024-09-25 | 3.75 | 3.94 | 3.75 | 3.83 | +2.68% | 70,576 | 27,085,126 |
| 2024-09-24 | 3.67 | 3.76 | 3.65 | 3.73 | +1.36% | 47,349 | 17,512,001 |
| 2024-09-23 | 3.56 | 3.74 | 3.56 | 3.68 | +2.79% | 54,987 | 20,215,117 |
| 2024-09-20 | 3.63 | 3.67 | 3.55 | 3.58 | -0.56% | 47,014 | 16,917,264 |
| 2024-09-19 | 3.52 | 3.63 | 3.45 | 3.6 | +3.15% | 69,123 | 24,628,665 |
| 2024-09-18 | 3.46 | 3.68 | 3.44 | 3.49 | +0.58% | 87,627 | 30,950,115 |
| 2024-09-13 | 3.43 | 3.52 | 3.41 | 3.47 | +1.46% | 41,867 | 14,531,915 |
| 2024-09-12 | 3.4 | 3.45 | 3.38 | 3.42 | +0.59% | 23,497 | 8,036,059 |
| 2024-09-11 | 3.41 | 3.47 | 3.37 | 3.4 | -1.45% | 39,369 | 13,430,335 |
| 2024-09-10 | 3.34 | 3.54 | 3.33 | 3.45 | +3.92% | 75,393 | 25,927,183 |
| 2024-09-09 | 3.31 | 3.38 | 3.25 | 3.32 | +0.91% | 23,789 | 7,915,637 |
| 2024-09-06 | 3.37 | 3.38 | 3.27 | 3.29 | -2.37% | 26,316 | 8,734,455 |
| 2024-09-05 | 3.33 | 3.38 | 3.33 | 3.37 | +1.2% | 20,737 | 6,963,212 |
| 2024-09-04 | 3.39 | 3.4 | 3.29 | 3.33 | -1.77% | 29,400 | 9,844,067 |
| 2024-09-03 | 3.37 | 3.42 | 3.32 | 3.39 | +1.19% | 32,323 | 10,928,072 |
| 2024-09-02 | 3.36 | 3.43 | 3.33 | 3.35 | -0.3% | 31,801 | 10,734,753 |
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：