股票概览
4.13
+9.84%
+0.37
3.89
开盘价
4.14
最高价
3.86
最低价
715,826
成交量
数据更新至: 2024-09-30
技术指标
3.68
MA5 (5日均线)
3.42
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 | 3.89 | 4.14 | 3.86 | 4.13 | +9.84% | 715,826 | 288,180,286 |
| 2024-09-27 | 3.7 | 3.77 | 3.67 | 3.76 | +3.3% | 239,130 | 89,106,295 |
| 2024-09-26 | 3.48 | 3.64 | 3.48 | 3.64 | +3.7% | 375,663 | 134,223,032 |
| 2024-09-25 | 3.4 | 3.55 | 3.39 | 3.51 | +3.85% | 362,789 | 127,004,748 |
| 2024-09-24 | 3.22 | 3.38 | 3.21 | 3.38 | +5.63% | 275,864 | 91,288,054 |
| 2024-09-23 | 3.18 | 3.22 | 3.15 | 3.2 | +0.63% | 82,987 | 26,495,434 |
| 2024-09-20 | 3.21 | 3.21 | 3.15 | 3.18 | -0.93% | 142,828 | 45,334,683 |
| 2024-09-19 | 3.1 | 3.22 | 3.1 | 3.21 | +3.88% | 173,934 | 55,264,590 |
| 2024-09-18 | 3.13 | 3.14 | 3.04 | 3.09 | -0.64% | 167,018 | 51,497,478 |
| 2024-09-13 | 3.2 | 3.2 | 3.1 | 3.11 | -2.51% | 214,077 | 67,242,926 |
| 2024-09-12 | 3.24 | 3.29 | 3.19 | 3.19 | -1.54% | 139,944 | 45,165,787 |
| 2024-09-11 | 3.25 | 3.27 | 3.23 | 3.24 | -0.92% | 116,114 | 37,699,052 |
| 2024-09-10 | 3.25 | 3.28 | 3.2 | 3.27 | +0.31% | 107,291 | 34,736,506 |
| 2024-09-09 | 3.25 | 3.28 | 3.24 | 3.26 | 0% | 91,314 | 29,740,339 |
| 2024-09-06 | 3.33 | 3.35 | 3.26 | 3.26 | -2.1% | 113,784 | 37,439,238 |
| 2024-09-05 | 3.35 | 3.38 | 3.32 | 3.33 | -0.6% | 91,540 | 30,610,344 |
| 2024-09-04 | 3.36 | 3.39 | 3.34 | 3.35 | -0.59% | 81,596 | 27,456,454 |
| 2024-09-03 | 3.42 | 3.44 | 3.35 | 3.37 | -1.17% | 96,827 | 32,795,432 |
| 2024-09-02 | 3.42 | 3.46 | 3.4 | 3.41 | -0.29% | 135,230 | 46,465,174 |
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：