股票概览
4.24
+9.28%
+0.36
4.05
开盘价
4.26
最高价
3.89
最低价
383,867
成交量
数据更新至: 2024-09-30
技术指标
3.85
MA5 (5日均线)
3.71
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 | 4.05 | 4.26 | 3.89 | 4.24 | +9.28% | 383,867 | 157,789,161 |
| 2024-09-27 | 3.79 | 3.91 | 3.76 | 3.88 | +3.19% | 171,252 | 65,821,517 |
| 2024-09-26 | 3.69 | 3.76 | 3.67 | 3.76 | +1.9% | 137,119 | 50,921,965 |
| 2024-09-25 | 3.69 | 3.78 | 3.67 | 3.69 | +0.27% | 178,662 | 66,695,158 |
| 2024-09-24 | 3.62 | 3.68 | 3.58 | 3.68 | +1.38% | 160,012 | 58,248,672 |
| 2024-09-23 | 3.55 | 3.65 | 3.55 | 3.63 | +2.25% | 143,870 | 52,020,816 |
| 2024-09-20 | 3.56 | 3.58 | 3.52 | 3.55 | -0.56% | 100,705 | 35,664,826 |
| 2024-09-19 | 3.48 | 3.58 | 3.42 | 3.57 | +2% | 159,587 | 56,192,556 |
| 2024-09-18 | 3.63 | 3.72 | 3.45 | 3.5 | -2.51% | 196,728 | 69,696,023 |
| 2024-09-13 | 3.74 | 3.77 | 3.58 | 3.59 | -3.49% | 185,673 | 67,423,089 |
| 2024-09-12 | 3.81 | 3.85 | 3.69 | 3.72 | -1.59% | 337,958 | 126,209,228 |
| 2024-09-11 | 3.8 | 4.07 | 3.69 | 3.78 | -0.79% | 604,032 | 232,476,344 |
| 2024-09-10 | 3.47 | 3.81 | 3.42 | 3.81 | +10.12% | 441,399 | 164,243,673 |
| 2024-09-09 | 3.41 | 3.48 | 3.4 | 3.46 | +0.58% | 31,074 | 10,712,407 |
| 2024-09-06 | 3.52 | 3.53 | 3.44 | 3.44 | -1.99% | 35,146 | 12,204,370 |
| 2024-09-05 | 3.51 | 3.53 | 3.49 | 3.51 | +0.29% | 32,245 | 11,320,976 |
| 2024-09-04 | 3.51 | 3.56 | 3.48 | 3.5 | -0.85% | 45,647 | 16,032,418 |
| 2024-09-03 | 3.55 | 3.59 | 3.48 | 3.53 | +0.86% | 83,795 | 29,576,962 |
| 2024-09-02 | 3.51 | 3.74 | 3.49 | 3.5 | -0.28% | 132,762 | 47,570,257 |
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：