股票概览
4.45
+8.27%
+0.34
4.26
开盘价
4.49
最高价
4.18
最低价
221,831
成交量
数据更新至: 2024-09-30
技术指标
4.06
MA5 (5日均线)
3.88
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 | 4.26 | 4.49 | 4.18 | 4.45 | +8.27% | 221,831 | 96,413,110 |
| 2024-09-27 | 4.02 | 4.12 | 4.02 | 4.11 | +2.75% | 56,914 | 23,168,937 |
| 2024-09-26 | 3.9 | 4 | 3.89 | 4 | +2.56% | 74,412 | 29,394,721 |
| 2024-09-25 | 3.88 | 3.97 | 3.87 | 3.9 | +1.83% | 93,039 | 36,473,204 |
| 2024-09-24 | 3.75 | 3.84 | 3.75 | 3.83 | +2.96% | 82,894 | 31,479,767 |
| 2024-09-23 | 3.71 | 3.73 | 3.68 | 3.72 | +0.27% | 31,193 | 11,584,086 |
| 2024-09-20 | 3.74 | 3.75 | 3.68 | 3.71 | -0.54% | 33,694 | 12,503,500 |
| 2024-09-19 | 3.64 | 3.74 | 3.63 | 3.73 | +2.47% | 45,157 | 16,713,345 |
| 2024-09-18 | 3.69 | 3.69 | 3.57 | 3.64 | -0.82% | 52,872 | 19,146,172 |
| 2024-09-13 | 3.7 | 3.71 | 3.65 | 3.67 | -0.81% | 37,780 | 13,905,618 |
| 2024-09-12 | 3.72 | 3.75 | 3.69 | 3.7 | -0.27% | 45,921 | 17,027,847 |
| 2024-09-11 | 3.76 | 3.78 | 3.7 | 3.71 | -1.33% | 37,799 | 14,085,129 |
| 2024-09-10 | 3.72 | 3.77 | 3.68 | 3.76 | +1.35% | 51,067 | 19,036,462 |
| 2024-09-09 | 3.69 | 3.76 | 3.64 | 3.71 | +0.54% | 53,955 | 20,049,964 |
| 2024-09-06 | 3.74 | 3.75 | 3.68 | 3.69 | -1.34% | 43,972 | 16,303,649 |
| 2024-09-05 | 3.69 | 3.75 | 3.69 | 3.74 | +0.81% | 36,345 | 13,534,179 |
| 2024-09-04 | 3.71 | 3.73 | 3.68 | 3.71 | 0% | 45,939 | 17,029,753 |
| 2024-09-03 | 3.72 | 3.74 | 3.68 | 3.71 | 0% | 40,388 | 14,980,126 |
| 2024-09-02 | 3.71 | 3.78 | 3.7 | 3.71 | +0.27% | 83,634 | 31,292,489 |
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：