股票概览
4.33
+5.1%
+0.21
4.33
开盘价
4.33
最高价
4.19
最低价
1,477,625
成交量
数据更新至: 2024-09-30
技术指标
3.98
MA5 (5日均线)
3.75
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 | 4.33 | 4.33 | 4.19 | 4.33 | +5.1% | 1,477,625 | 636,754,332 |
| 2024-09-27 | 4.05 | 4.12 | 3.99 | 4.12 | +5.1% | 1,156,637 | 471,257,732 |
| 2024-09-26 | 3.79 | 3.92 | 3.77 | 3.92 | +3.43% | 945,696 | 366,186,911 |
| 2024-09-25 | 3.8 | 3.93 | 3.78 | 3.79 | +1.34% | 1,153,627 | 443,900,194 |
| 2024-09-24 | 3.58 | 3.74 | 3.57 | 3.74 | +5.06% | 919,811 | 337,978,372 |
| 2024-09-23 | 3.57 | 3.62 | 3.55 | 3.56 | -0.56% | 405,784 | 145,498,224 |
| 2024-09-20 | 3.51 | 3.63 | 3.49 | 3.58 | +1.13% | 593,131 | 211,107,736 |
| 2024-09-19 | 3.43 | 3.56 | 3.4 | 3.54 | +2.91% | 581,558 | 203,170,057 |
| 2024-09-18 | 3.49 | 3.5 | 3.37 | 3.44 | -1.43% | 530,336 | 181,678,224 |
| 2024-09-13 | 3.58 | 3.59 | 3.48 | 3.49 | -1.41% | 493,202 | 174,359,291 |
| 2024-09-12 | 3.61 | 3.63 | 3.53 | 3.54 | -1.39% | 419,787 | 150,316,961 |
| 2024-09-11 | 3.51 | 3.67 | 3.49 | 3.59 | +1.7% | 561,265 | 201,688,399 |
| 2024-09-10 | 3.52 | 3.54 | 3.47 | 3.53 | +0.86% | 373,488 | 130,758,078 |
| 2024-09-09 | 3.52 | 3.52 | 3.46 | 3.5 | -2.23% | 526,673 | 184,193,886 |
| 2024-09-06 | 3.64 | 3.65 | 3.55 | 3.58 | -1.38% | 539,381 | 194,286,188 |
| 2024-09-05 | 3.63 | 3.66 | 3.6 | 3.63 | -0.27% | 517,962 | 188,136,843 |
| 2024-09-04 | 3.71 | 3.72 | 3.63 | 3.64 | -3.19% | 685,464 | 252,122,898 |
| 2024-09-03 | 3.75 | 3.8 | 3.72 | 3.76 | 0% | 491,476 | 184,903,513 |
| 2024-09-02 | 3.89 | 3.9 | 3.76 | 3.76 | -3.84% | 803,846 | 307,687,546 |
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：