股票概览
4.11
+9.89%
+0.37
3.89
开盘价
4.11
最高价
3.88
最低价
567,794
成交量
数据更新至: 2024-09-30
技术指标
3.65
MA5 (5日均线)
3.41
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 | 3.89 | 4.11 | 3.88 | 4.11 | +9.89% | 567,794 | 229,289,650 |
| 2024-09-27 | 3.6 | 3.76 | 3.59 | 3.74 | +5.35% | 268,200 | 98,975,855 |
| 2024-09-26 | 3.44 | 3.56 | 3.41 | 3.55 | +3.2% | 219,073 | 76,342,987 |
| 2024-09-25 | 3.4 | 3.53 | 3.4 | 3.44 | +1.47% | 267,457 | 92,929,142 |
| 2024-09-24 | 3.24 | 3.4 | 3.22 | 3.39 | +5.61% | 327,880 | 108,978,352 |
| 2024-09-23 | 3.18 | 3.25 | 3.16 | 3.21 | +0.63% | 109,683 | 35,189,805 |
| 2024-09-20 | 3.23 | 3.24 | 3.16 | 3.19 | -1.24% | 152,633 | 48,680,564 |
| 2024-09-19 | 3.15 | 3.27 | 3.11 | 3.23 | +4.53% | 229,611 | 73,548,236 |
| 2024-09-18 | 3.14 | 3.15 | 3.04 | 3.09 | -1.59% | 136,890 | 42,179,331 |
| 2024-09-13 | 3.24 | 3.25 | 3.14 | 3.14 | -3.09% | 196,672 | 62,242,947 |
| 2024-09-12 | 3.24 | 3.33 | 3.21 | 3.24 | -0.31% | 227,914 | 74,556,594 |
| 2024-09-11 | 3.22 | 3.34 | 3.19 | 3.25 | -0.31% | 273,973 | 89,678,449 |
| 2024-09-10 | 3.36 | 3.37 | 3.17 | 3.26 | -3.26% | 394,737 | 127,850,032 |
| 2024-09-09 | 3.16 | 3.51 | 3.16 | 3.37 | +5.64% | 443,053 | 147,518,773 |
| 2024-09-06 | 3.29 | 3.3 | 3.19 | 3.19 | -3.04% | 145,077 | 46,764,394 |
| 2024-09-05 | 3.25 | 3.33 | 3.25 | 3.29 | +0.61% | 146,260 | 48,028,763 |
| 2024-09-04 | 3.22 | 3.34 | 3.2 | 3.27 | +0.62% | 203,308 | 66,769,571 |
| 2024-09-03 | 3.22 | 3.3 | 3.18 | 3.25 | +0.93% | 168,276 | 54,620,510 |
| 2024-09-02 | 3.37 | 3.38 | 3.21 | 3.22 | -3.3% | 165,400 | 54,349,783 |
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：