股票概览
4.26
+10.08%
+0.39
4
开盘价
4.26
最高价
4
最低价
760,257
成交量
数据更新至: 2024-09-30
技术指标
3.84
MA5 (5日均线)
3.69
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 | 4.26 | 4 | 4.26 | +10.08% | 760,257 | 317,180,095 |
| 2024-09-27 | 3.82 | 3.88 | 3.74 | 3.87 | +3.2% | 314,189 | 120,181,416 |
| 2024-09-26 | 3.68 | 3.77 | 3.62 | 3.75 | +1.9% | 327,960 | 121,064,840 |
| 2024-09-25 | 3.64 | 3.88 | 3.63 | 3.68 | +1.66% | 411,894 | 154,896,054 |
| 2024-09-24 | 3.49 | 3.65 | 3.48 | 3.62 | +4.62% | 287,959 | 102,711,327 |
| 2024-09-23 | 3.52 | 3.57 | 3.45 | 3.46 | -1.7% | 150,969 | 52,788,765 |
| 2024-09-20 | 3.53 | 3.54 | 3.48 | 3.52 | -0.56% | 108,154 | 38,005,376 |
| 2024-09-19 | 3.57 | 3.6 | 3.46 | 3.54 | +0.28% | 238,821 | 84,234,950 |
| 2024-09-18 | 3.62 | 3.63 | 3.5 | 3.53 | -2.49% | 152,903 | 54,251,568 |
| 2024-09-13 | 3.69 | 3.73 | 3.6 | 3.62 | -2.43% | 200,562 | 73,149,456 |
| 2024-09-12 | 3.71 | 3.8 | 3.71 | 3.71 | +0.54% | 134,023 | 50,181,172 |
| 2024-09-11 | 3.68 | 3.72 | 3.65 | 3.69 | +0.27% | 113,154 | 41,678,378 |
| 2024-09-10 | 3.71 | 3.73 | 3.63 | 3.68 | -0.27% | 137,280 | 50,340,485 |
| 2024-09-09 | 3.7 | 3.75 | 3.62 | 3.69 | -1.6% | 202,594 | 74,404,683 |
| 2024-09-06 | 3.77 | 3.77 | 3.72 | 3.75 | -0.27% | 168,047 | 62,809,653 |
| 2024-09-05 | 3.82 | 3.87 | 3.74 | 3.76 | -0.79% | 191,418 | 72,360,989 |
| 2024-09-04 | 3.84 | 3.87 | 3.76 | 3.79 | -2.32% | 309,853 | 117,770,211 |
| 2024-09-03 | 3.69 | 3.96 | 3.69 | 3.88 | +4.86% | 564,613 | 218,716,410 |
| 2024-09-02 | 3.74 | 3.91 | 3.67 | 3.7 | -0.8% | 437,048 | 165,617,108 |
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：