股票概览
4.04
+7.73%
+0.29
3.86
开盘价
4.07
最高价
3.76
最低价
218,223
成交量
数据更新至: 2024-09-30
技术指标
3.71
MA5 (5日均线)
3.56
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 | 3.86 | 4.07 | 3.76 | 4.04 | +7.73% | 218,223 | 85,662,753 |
| 2024-09-27 | 3.69 | 3.75 | 3.64 | 3.75 | +3.02% | 69,680 | 25,790,310 |
| 2024-09-26 | 3.54 | 3.64 | 3.53 | 3.64 | +2.25% | 64,059 | 23,090,297 |
| 2024-09-25 | 3.56 | 3.64 | 3.54 | 3.56 | +0.56% | 80,969 | 29,097,449 |
| 2024-09-24 | 3.47 | 3.54 | 3.46 | 3.54 | +2.02% | 64,014 | 22,485,759 |
| 2024-09-23 | 3.42 | 3.47 | 3.41 | 3.47 | +0.87% | 33,890 | 11,663,825 |
| 2024-09-20 | 3.44 | 3.49 | 3.4 | 3.44 | -0.29% | 49,277 | 16,938,176 |
| 2024-09-19 | 3.33 | 3.46 | 3.33 | 3.45 | +4.23% | 64,037 | 21,883,071 |
| 2024-09-18 | 3.36 | 3.37 | 3.24 | 3.31 | -1.19% | 44,319 | 14,561,904 |
| 2024-09-13 | 3.35 | 3.39 | 3.33 | 3.35 | -0.3% | 30,067 | 10,109,400 |
| 2024-09-12 | 3.32 | 3.38 | 3.31 | 3.36 | +1.51% | 33,777 | 11,347,946 |
| 2024-09-11 | 3.38 | 3.39 | 3.3 | 3.31 | -2.93% | 41,596 | 13,884,036 |
| 2024-09-10 | 3.39 | 3.43 | 3.35 | 3.41 | -0.87% | 42,234 | 14,308,857 |
| 2024-09-09 | 3.39 | 3.45 | 3.34 | 3.44 | +1.47% | 36,731 | 12,522,840 |
| 2024-09-06 | 3.45 | 3.47 | 3.38 | 3.39 | -2.02% | 34,830 | 11,904,882 |
| 2024-09-05 | 3.44 | 3.48 | 3.43 | 3.46 | +0.29% | 33,335 | 11,509,571 |
| 2024-09-04 | 3.46 | 3.54 | 3.43 | 3.45 | -1.43% | 51,889 | 18,118,854 |
| 2024-09-03 | 3.47 | 3.52 | 3.45 | 3.5 | 0% | 54,006 | 18,815,996 |
| 2024-09-02 | 3.51 | 3.6 | 3.48 | 3.5 | 0% | 74,650 | 26,415,041 |
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：