股票概览
4.05
+9.46%
+0.35
3.81
开盘价
4.07
最高价
3.77
最低价
275,230
成交量
数据更新至: 2024-09-30
技术指标
3.67
MA5 (5日均线)
3.46
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 | 3.81 | 4.07 | 3.77 | 4.05 | +9.46% | 275,230 | 108,467,854 |
| 2024-09-27 | 3.7 | 3.76 | 3.63 | 3.7 | +1.37% | 114,998 | 42,509,658 |
| 2024-09-26 | 3.49 | 3.65 | 3.47 | 3.65 | +3.99% | 109,585 | 39,253,317 |
| 2024-09-25 | 3.45 | 3.61 | 3.44 | 3.51 | +2.03% | 120,401 | 42,630,529 |
| 2024-09-24 | 3.33 | 3.44 | 3.3 | 3.44 | +3.3% | 104,886 | 35,481,384 |
| 2024-09-23 | 3.25 | 3.34 | 3.23 | 3.33 | +2.46% | 78,924 | 26,063,484 |
| 2024-09-20 | 3.28 | 3.31 | 3.23 | 3.25 | -0.91% | 61,552 | 20,105,509 |
| 2024-09-19 | 3.16 | 3.29 | 3.14 | 3.28 | +3.47% | 83,409 | 27,024,746 |
| 2024-09-18 | 3.18 | 3.19 | 3.08 | 3.17 | -0.31% | 56,604 | 17,734,703 |
| 2024-09-13 | 3.24 | 3.24 | 3.17 | 3.18 | -1.55% | 60,798 | 19,432,557 |
| 2024-09-12 | 3.25 | 3.31 | 3.23 | 3.23 | -0.92% | 62,187 | 20,333,306 |
| 2024-09-11 | 3.24 | 3.29 | 3.21 | 3.26 | 0% | 60,635 | 19,749,177 |
| 2024-09-10 | 3.23 | 3.28 | 3.18 | 3.26 | +0.62% | 83,723 | 27,040,287 |
| 2024-09-09 | 3.27 | 3.29 | 3.21 | 3.24 | -1.52% | 79,003 | 25,640,111 |
| 2024-09-06 | 3.37 | 3.38 | 3.28 | 3.29 | -2.37% | 74,068 | 24,667,632 |
| 2024-09-05 | 3.32 | 3.39 | 3.3 | 3.37 | +2.12% | 80,980 | 27,182,199 |
| 2024-09-04 | 3.29 | 3.35 | 3.26 | 3.3 | -0.6% | 73,354 | 24,285,131 |
| 2024-09-03 | 3.29 | 3.35 | 3.26 | 3.32 | +1.22% | 82,169 | 27,190,392 |
| 2024-09-02 | 3.35 | 3.39 | 3.27 | 3.28 | -2.67% | 112,881 | 37,643,463 |
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：