股票概览
4.34
+7.16%
+0.29
4.11
开盘价
4.39
最高价
4.02
最低价
262,820
成交量
数据更新至: 2024-09-30
技术指标
3.95
MA5 (5日均线)
3.77
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 | 4.11 | 4.39 | 4.02 | 4.34 | +7.16% | 262,820 | 110,701,869 |
| 2024-09-27 | 3.9 | 4.05 | 3.85 | 4.05 | +4.38% | 108,192 | 42,497,760 |
| 2024-09-26 | 3.73 | 3.91 | 3.72 | 3.88 | +3.19% | 104,408 | 39,842,977 |
| 2024-09-25 | 3.71 | 3.82 | 3.71 | 3.76 | +1.62% | 105,816 | 39,954,478 |
| 2024-09-24 | 3.64 | 3.72 | 3.59 | 3.7 | +3.35% | 75,722 | 27,699,423 |
| 2024-09-23 | 3.6 | 3.6 | 3.56 | 3.58 | -0.83% | 43,977 | 15,725,745 |
| 2024-09-20 | 3.67 | 3.67 | 3.59 | 3.61 | -1.37% | 27,786 | 10,075,808 |
| 2024-09-19 | 3.58 | 3.68 | 3.57 | 3.66 | +2.81% | 55,452 | 20,206,396 |
| 2024-09-18 | 3.56 | 3.58 | 3.49 | 3.56 | +0.28% | 43,284 | 15,272,312 |
| 2024-09-13 | 3.58 | 3.63 | 3.55 | 3.55 | -1.66% | 37,996 | 13,634,025 |
| 2024-09-12 | 3.67 | 3.7 | 3.59 | 3.61 | -1.63% | 58,054 | 21,101,291 |
| 2024-09-11 | 3.69 | 3.72 | 3.65 | 3.67 | -1.34% | 53,906 | 19,883,438 |
| 2024-09-10 | 3.73 | 3.75 | 3.67 | 3.72 | +0.27% | 49,529 | 18,355,830 |
| 2024-09-09 | 3.7 | 3.76 | 3.66 | 3.71 | +0.54% | 60,973 | 22,694,026 |
| 2024-09-06 | 3.72 | 3.76 | 3.68 | 3.69 | -0.27% | 69,937 | 25,973,176 |
| 2024-09-05 | 3.66 | 3.72 | 3.66 | 3.7 | +0.82% | 38,506 | 14,228,812 |
| 2024-09-04 | 3.72 | 3.76 | 3.65 | 3.67 | -1.08% | 66,505 | 24,648,466 |
| 2024-09-03 | 3.57 | 3.76 | 3.57 | 3.71 | +3.06% | 126,879 | 46,893,566 |
| 2024-09-02 | 3.53 | 3.64 | 3.52 | 3.6 | +1.69% | 128,879 | 46,274,837 |
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：