股票概览
4.3
+6.7%
+0.27
4.3
开盘价
4.36
最高价
3.94
最低价
544,721
成交量
数据更新至: 2024-09-30
技术指标
3.93
MA5 (5日均线)
3.74
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 | 4.3 | 4.36 | 3.94 | 4.3 | +6.7% | 544,721 | 227,601,559 |
| 2024-09-27 | 3.98 | 4.08 | 3.89 | 4.03 | +3.07% | 197,704 | 78,324,758 |
| 2024-09-26 | 3.68 | 3.93 | 3.68 | 3.91 | +5.11% | 262,159 | 100,397,169 |
| 2024-09-25 | 3.73 | 3.86 | 3.7 | 3.72 | +0.54% | 221,209 | 83,525,228 |
| 2024-09-24 | 3.78 | 3.83 | 3.61 | 3.7 | -0.27% | 209,812 | 77,503,208 |
| 2024-09-23 | 3.55 | 3.8 | 3.55 | 3.71 | +1.37% | 233,492 | 85,694,341 |
| 2024-09-20 | 3.52 | 3.72 | 3.51 | 3.66 | +3.1% | 300,840 | 109,363,395 |
| 2024-09-19 | 3.43 | 3.61 | 3.39 | 3.55 | +3.5% | 288,711 | 102,054,989 |
| 2024-09-18 | 3.36 | 3.52 | 3.25 | 3.43 | +1.78% | 248,635 | 84,030,682 |
| 2024-09-13 | 3.33 | 3.48 | 3.32 | 3.37 | +1.81% | 183,343 | 62,098,336 |
| 2024-09-12 | 3.34 | 3.38 | 3.3 | 3.31 | -1.19% | 109,848 | 36,627,214 |
| 2024-09-11 | 3.29 | 3.36 | 3.26 | 3.35 | +0.9% | 121,515 | 40,431,249 |
| 2024-09-10 | 3.36 | 3.4 | 3.27 | 3.32 | -1.19% | 187,954 | 62,344,301 |
| 2024-09-09 | 3.33 | 3.44 | 3.21 | 3.36 | +0.3% | 294,037 | 97,950,201 |
| 2024-09-06 | 3.4 | 3.45 | 3.32 | 3.35 | -6.42% | 432,802 | 145,893,586 |
| 2024-09-05 | 3.27 | 3.58 | 3.27 | 3.58 | +10.15% | 455,329 | 161,648,026 |
| 2024-09-04 | 3.26 | 3.33 | 3.23 | 3.25 | -0.31% | 41,058 | 13,458,492 |
| 2024-09-03 | 3.24 | 3.32 | 3.2 | 3.26 | +0.62% | 34,158 | 11,160,262 |
| 2024-09-02 | 3.3 | 3.35 | 3.22 | 3.24 | -1.82% | 47,159 | 15,483,932 |
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：