股票概览
4.52
+8.65%
+0.36
4.28
开盘价
4.53
最高价
4.2
最低价
276,659
成交量
数据更新至: 2024-09-30
技术指标
4.11
MA5 (5日均线)
3.95
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 | 4.28 | 4.53 | 4.2 | 4.52 | +8.65% | 276,659 | 121,295,792 |
| 2024-09-27 | 4.08 | 4.17 | 4.06 | 4.16 | +2.97% | 90,145 | 37,158,555 |
| 2024-09-26 | 3.94 | 4.04 | 3.92 | 4.04 | +2.54% | 78,648 | 31,401,943 |
| 2024-09-25 | 3.95 | 4.03 | 3.93 | 3.94 | +1.03% | 96,975 | 38,622,398 |
| 2024-09-24 | 3.83 | 3.91 | 3.82 | 3.9 | +2.09% | 62,601 | 24,241,234 |
| 2024-09-23 | 3.89 | 3.9 | 3.78 | 3.82 | -0.26% | 50,801 | 19,384,712 |
| 2024-09-20 | 3.85 | 3.86 | 3.8 | 3.83 | -0.26% | 43,471 | 16,649,876 |
| 2024-09-19 | 3.7 | 3.85 | 3.69 | 3.84 | +4.07% | 80,350 | 30,550,056 |
| 2024-09-18 | 3.71 | 3.73 | 3.63 | 3.69 | -0.54% | 44,544 | 16,345,968 |
| 2024-09-13 | 3.75 | 3.78 | 3.7 | 3.71 | -1.59% | 35,336 | 13,180,533 |
| 2024-09-12 | 3.73 | 3.82 | 3.73 | 3.77 | +1.34% | 49,353 | 18,672,430 |
| 2024-09-11 | 3.76 | 3.79 | 3.7 | 3.72 | -1.06% | 36,288 | 13,547,684 |
| 2024-09-10 | 3.77 | 3.78 | 3.71 | 3.76 | +0.27% | 47,729 | 17,858,394 |
| 2024-09-09 | 3.74 | 3.79 | 3.72 | 3.75 | -0.53% | 34,282 | 12,871,258 |
| 2024-09-06 | 3.79 | 3.81 | 3.75 | 3.77 | -1.05% | 42,157 | 15,953,421 |
| 2024-09-05 | 3.79 | 3.84 | 3.79 | 3.81 | +0.26% | 49,525 | 18,908,878 |
| 2024-09-04 | 3.79 | 3.84 | 3.77 | 3.8 | +0.53% | 66,902 | 25,482,606 |
| 2024-09-03 | 3.78 | 3.82 | 3.72 | 3.78 | +0.27% | 49,442 | 18,695,700 |
| 2024-09-02 | 3.78 | 3.84 | 3.76 | 3.77 | -0.26% | 84,371 | 32,012,710 |
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：