股票概览
4.48
+10.07%
+0.41
4.27
开盘价
4.48
最高价
4.13
最低价
176,566
成交量
数据更新至: 2024-09-30
技术指标
3.97
MA5 (5日均线)
3.76
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 | 4.27 | 4.48 | 4.13 | 4.48 | +10.07% | 176,566 | 76,630,136 |
| 2024-09-27 | 3.93 | 4.08 | 3.93 | 4.07 | +4.9% | 73,572 | 29,533,362 |
| 2024-09-26 | 3.74 | 3.89 | 3.72 | 3.88 | +4.02% | 69,242 | 26,454,663 |
| 2024-09-25 | 3.73 | 3.83 | 3.71 | 3.73 | +0.54% | 79,981 | 30,159,311 |
| 2024-09-24 | 3.51 | 3.72 | 3.51 | 3.71 | +5.7% | 98,040 | 35,604,850 |
| 2024-09-23 | 3.5 | 3.52 | 3.43 | 3.51 | +0.29% | 47,697 | 16,630,022 |
| 2024-09-20 | 3.64 | 3.65 | 3.48 | 3.5 | -3.31% | 84,371 | 29,759,256 |
| 2024-09-19 | 3.53 | 3.69 | 3.48 | 3.62 | +3.43% | 78,530 | 28,380,928 |
| 2024-09-18 | 3.6 | 3.62 | 3.45 | 3.5 | -2.78% | 52,810 | 18,517,543 |
| 2024-09-13 | 3.72 | 3.75 | 3.58 | 3.6 | -3.23% | 56,481 | 20,594,020 |
| 2024-09-12 | 3.75 | 3.81 | 3.71 | 3.72 | -1.06% | 53,532 | 20,084,012 |
| 2024-09-11 | 3.81 | 3.87 | 3.75 | 3.76 | -1.31% | 58,422 | 22,154,788 |
| 2024-09-10 | 3.76 | 3.87 | 3.72 | 3.81 | +1.06% | 98,058 | 37,199,970 |
| 2024-09-09 | 3.72 | 3.79 | 3.58 | 3.77 | +0.8% | 119,432 | 44,545,509 |
| 2024-09-06 | 3.91 | 3.94 | 3.73 | 3.74 | -5.32% | 144,726 | 54,984,775 |
| 2024-09-05 | 4.04 | 4.04 | 3.9 | 3.95 | -5.5% | 216,194 | 85,444,317 |
| 2024-09-04 | 4 | 4.26 | 3.81 | 4.18 | +2.96% | 269,269 | 105,698,337 |
| 2024-09-03 | 3.77 | 4.06 | 3.7 | 4.06 | +10.03% | 100,913 | 39,860,793 |
| 2024-09-02 | 3.67 | 3.77 | 3.66 | 3.69 | +0.54% | 75,614 | 28,102,702 |
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：