股票概览
4.14
+8.09%
+0.31
3.95
开盘价
4.17
最高价
3.85
最低价
230,286
成交量
数据更新至: 2024-09-30
技术指标
3.75
MA5 (5日均线)
3.54
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 | 3.95 | 4.17 | 3.85 | 4.14 | +8.09% | 230,286 | 92,557,708 |
| 2024-09-27 | 3.86 | 3.95 | 3.74 | 3.83 | +4.64% | 100,974 | 38,438,429 |
| 2024-09-26 | 3.53 | 3.66 | 3.51 | 3.66 | +3.1% | 69,621 | 25,055,164 |
| 2024-09-25 | 3.54 | 3.63 | 3.51 | 3.55 | 0% | 89,267 | 31,843,563 |
| 2024-09-24 | 3.41 | 3.55 | 3.39 | 3.55 | +4.72% | 91,361 | 31,816,563 |
| 2024-09-23 | 3.45 | 3.45 | 3.37 | 3.39 | -1.17% | 75,656 | 25,781,357 |
| 2024-09-20 | 3.5 | 3.5 | 3.36 | 3.43 | -0.58% | 146,123 | 49,906,914 |
| 2024-09-19 | 3.2 | 3.45 | 3.16 | 3.45 | +9.87% | 113,723 | 38,204,410 |
| 2024-09-18 | 3.24 | 3.25 | 3.08 | 3.14 | -2.79% | 40,753 | 12,767,300 |
| 2024-09-13 | 3.28 | 3.3 | 3.22 | 3.23 | -1.52% | 28,935 | 9,383,990 |
| 2024-09-12 | 3.28 | 3.33 | 3.27 | 3.28 | -0.61% | 28,372 | 9,357,338 |
| 2024-09-11 | 3.32 | 3.35 | 3.28 | 3.3 | -1.2% | 25,999 | 8,609,672 |
| 2024-09-10 | 3.34 | 3.38 | 3.28 | 3.34 | -0.3% | 26,169 | 8,696,459 |
| 2024-09-09 | 3.32 | 3.37 | 3.28 | 3.35 | +0.9% | 26,204 | 8,755,298 |
| 2024-09-06 | 3.39 | 3.4 | 3.31 | 3.32 | -2.35% | 25,324 | 8,465,265 |
| 2024-09-05 | 3.37 | 3.4 | 3.35 | 3.4 | +1.8% | 20,794 | 7,020,327 |
| 2024-09-04 | 3.37 | 3.43 | 3.34 | 3.34 | -2.05% | 24,107 | 8,151,494 |
| 2024-09-03 | 3.37 | 3.44 | 3.34 | 3.41 | +1.19% | 24,154 | 8,222,407 |
| 2024-09-02 | 3.4 | 3.44 | 3.36 | 3.37 | -0.88% | 39,536 | 13,446,843 |
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：