股票概览
4.15
+8.92%
+0.34
3.97
开盘价
4.17
最高价
3.91
最低价
934,650
成交量
数据更新至: 2024-09-30
技术指标
3.75
MA5 (5日均线)
3.57
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 | 3.97 | 4.17 | 3.91 | 4.15 | +8.92% | 934,650 | 379,908,261 |
| 2024-09-27 | 3.76 | 3.85 | 3.72 | 3.81 | +2.7% | 362,662 | 137,238,586 |
| 2024-09-26 | 3.57 | 3.71 | 3.55 | 3.71 | +4.21% | 375,342 | 136,610,368 |
| 2024-09-25 | 3.54 | 3.65 | 3.54 | 3.56 | +0.85% | 369,693 | 133,058,045 |
| 2024-09-24 | 3.39 | 3.53 | 3.38 | 3.53 | +4.75% | 332,982 | 115,283,036 |
| 2024-09-23 | 3.38 | 3.39 | 3.35 | 3.37 | -0.59% | 129,852 | 43,721,923 |
| 2024-09-20 | 3.47 | 3.47 | 3.36 | 3.39 | -1.74% | 181,227 | 61,564,842 |
| 2024-09-19 | 3.37 | 3.45 | 3.35 | 3.45 | +3.29% | 220,811 | 75,454,302 |
| 2024-09-18 | 3.36 | 3.36 | 3.28 | 3.34 | -0.3% | 140,956 | 46,769,915 |
| 2024-09-13 | 3.39 | 3.4 | 3.35 | 3.35 | -0.89% | 114,635 | 38,606,636 |
| 2024-09-12 | 3.36 | 3.44 | 3.36 | 3.38 | +0.6% | 146,280 | 49,719,252 |
| 2024-09-11 | 3.36 | 3.38 | 3.34 | 3.36 | -0.3% | 109,744 | 36,886,731 |
| 2024-09-10 | 3.34 | 3.38 | 3.29 | 3.37 | +0.9% | 187,672 | 62,772,930 |
| 2024-09-09 | 3.35 | 3.37 | 3.31 | 3.34 | -0.89% | 150,987 | 50,407,005 |
| 2024-09-06 | 3.41 | 3.42 | 3.35 | 3.37 | -0.88% | 161,802 | 54,703,990 |
| 2024-09-05 | 3.4 | 3.44 | 3.39 | 3.4 | -0.29% | 137,086 | 46,782,219 |
| 2024-09-04 | 3.43 | 3.46 | 3.4 | 3.41 | -1.16% | 139,475 | 47,750,932 |
| 2024-09-03 | 3.41 | 3.46 | 3.41 | 3.45 | +0.58% | 129,952 | 44,713,203 |
| 2024-09-02 | 3.52 | 3.53 | 3.42 | 3.43 | -2.83% | 219,445 | 76,023,644 |
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：