股票概览
4.24
+8.72%
+0.34
4.09
开盘价
4.26
最高价
3.9
最低价
457,894
成交量
数据更新至: 2024-09-30
技术指标
3.83
MA5 (5日均线)
3.67
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 | 4.09 | 4.26 | 3.9 | 4.24 | +8.72% | 457,894 | 187,303,398 |
| 2024-09-27 | 3.84 | 3.9 | 3.77 | 3.9 | +3.17% | 162,864 | 62,520,870 |
| 2024-09-26 | 3.64 | 3.78 | 3.64 | 3.78 | +3.85% | 212,117 | 79,115,291 |
| 2024-09-25 | 3.69 | 3.72 | 3.61 | 3.64 | +0.83% | 200,560 | 73,641,897 |
| 2024-09-24 | 3.56 | 3.68 | 3.56 | 3.61 | +1.4% | 199,056 | 71,974,131 |
| 2024-09-23 | 3.56 | 3.58 | 3.53 | 3.56 | -0.28% | 64,510 | 22,938,524 |
| 2024-09-20 | 3.57 | 3.59 | 3.53 | 3.57 | 0% | 87,184 | 31,050,331 |
| 2024-09-19 | 3.48 | 3.58 | 3.45 | 3.57 | +3.48% | 145,720 | 51,431,743 |
| 2024-09-18 | 3.4 | 3.46 | 3.34 | 3.45 | +1.17% | 64,254 | 21,757,329 |
| 2024-09-13 | 3.4 | 3.46 | 3.38 | 3.41 | +0.29% | 58,311 | 19,949,036 |
| 2024-09-12 | 3.41 | 3.45 | 3.4 | 3.4 | -1.16% | 51,936 | 17,785,310 |
| 2024-09-11 | 3.53 | 3.53 | 3.4 | 3.44 | -3.37% | 124,433 | 42,726,005 |
| 2024-09-10 | 3.52 | 3.62 | 3.5 | 3.56 | +0.28% | 135,945 | 48,359,738 |
| 2024-09-09 | 3.49 | 3.57 | 3.45 | 3.55 | +2.01% | 143,962 | 50,804,497 |
| 2024-09-06 | 3.42 | 3.52 | 3.42 | 3.48 | +1.75% | 146,658 | 51,060,164 |
| 2024-09-05 | 3.38 | 3.44 | 3.38 | 3.42 | +1.18% | 46,640 | 15,944,495 |
| 2024-09-04 | 3.4 | 3.42 | 3.37 | 3.38 | -0.88% | 43,991 | 14,910,668 |
| 2024-09-03 | 3.4 | 3.44 | 3.38 | 3.41 | +0.29% | 55,812 | 19,042,885 |
| 2024-09-02 | 3.44 | 3.49 | 3.4 | 3.4 | -2.02% | 90,359 | 31,147,384 |
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：