股票概览
4.37
+7.9%
+0.32
4.2
开盘价
4.42
最高价
4.16
最低价
702,669
成交量
数据更新至: 2024-09-30
技术指标
4.03
MA5 (5日均线)
3.82
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 | 4.2 | 4.42 | 4.16 | 4.37 | +7.9% | 702,669 | 302,086,291 |
| 2024-09-27 | 4.03 | 4.08 | 3.99 | 4.05 | +1.25% | 187,801 | 75,725,776 |
| 2024-09-26 | 3.85 | 4 | 3.84 | 4 | +3.63% | 252,619 | 99,649,793 |
| 2024-09-25 | 3.88 | 4 | 3.86 | 3.86 | 0% | 231,959 | 91,048,083 |
| 2024-09-24 | 3.63 | 3.86 | 3.63 | 3.86 | +6.63% | 326,140 | 122,774,197 |
| 2024-09-23 | 3.59 | 3.62 | 3.57 | 3.62 | +0.28% | 42,861 | 15,440,542 |
| 2024-09-20 | 3.62 | 3.62 | 3.58 | 3.61 | -0.28% | 58,867 | 21,188,921 |
| 2024-09-19 | 3.57 | 3.66 | 3.56 | 3.62 | +1.69% | 76,507 | 27,669,170 |
| 2024-09-18 | 3.63 | 3.65 | 3.52 | 3.56 | -1.93% | 74,027 | 26,292,156 |
| 2024-09-13 | 3.6 | 3.66 | 3.59 | 3.63 | +1.11% | 63,335 | 22,995,118 |
| 2024-09-12 | 3.57 | 3.62 | 3.56 | 3.59 | +0.84% | 54,898 | 19,752,196 |
| 2024-09-11 | 3.54 | 3.57 | 3.51 | 3.56 | +0.56% | 73,202 | 25,982,173 |
| 2024-09-10 | 3.57 | 3.59 | 3.5 | 3.54 | -0.84% | 81,979 | 28,946,979 |
| 2024-09-09 | 3.63 | 3.63 | 3.55 | 3.57 | -1.92% | 93,728 | 33,611,323 |
| 2024-09-06 | 3.68 | 3.69 | 3.63 | 3.64 | -1.09% | 62,714 | 22,914,484 |
| 2024-09-05 | 3.66 | 3.7 | 3.66 | 3.68 | +0.55% | 56,366 | 20,701,796 |
| 2024-09-04 | 3.66 | 3.69 | 3.65 | 3.66 | -0.54% | 72,095 | 26,437,338 |
| 2024-09-03 | 3.69 | 3.71 | 3.67 | 3.68 | -0.27% | 67,991 | 25,051,575 |
| 2024-09-02 | 3.75 | 3.76 | 3.68 | 3.69 | -1.86% | 135,992 | 50,398,664 |
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：