股票概览
4.17
+8.59%
+0.33
3.9
开盘价
4.2
最高价
3.81
最低价
113,008
成交量
数据更新至: 2024-09-30
技术指标
3.80
MA5 (5日均线)
3.60
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 | 3.9 | 4.2 | 3.81 | 4.17 | +8.59% | 113,008 | 45,367,537 |
| 2024-09-27 | 3.73 | 3.85 | 3.71 | 3.84 | +3.23% | 42,665 | 16,097,300 |
| 2024-09-26 | 3.65 | 3.74 | 3.61 | 3.72 | +1.36% | 50,207 | 18,511,973 |
| 2024-09-25 | 3.6 | 3.7 | 3.59 | 3.67 | +2.51% | 41,525 | 15,168,826 |
| 2024-09-24 | 3.43 | 3.59 | 3.43 | 3.58 | +4.68% | 48,995 | 17,292,483 |
| 2024-09-23 | 3.4 | 3.5 | 3.39 | 3.42 | +0.88% | 30,716 | 10,571,876 |
| 2024-09-20 | 3.46 | 3.5 | 3.37 | 3.39 | -2.02% | 22,105 | 7,531,663 |
| 2024-09-19 | 3.32 | 3.46 | 3.3 | 3.46 | +4.22% | 30,384 | 10,365,853 |
| 2024-09-18 | 3.4 | 3.4 | 3.27 | 3.32 | -2.35% | 27,409 | 9,102,333 |
| 2024-09-13 | 3.4 | 3.45 | 3.38 | 3.4 | -0.58% | 25,658 | 8,747,166 |
| 2024-09-12 | 3.41 | 3.53 | 3.4 | 3.42 | +0.29% | 31,991 | 11,083,122 |
| 2024-09-11 | 3.55 | 3.57 | 3.35 | 3.41 | -4.21% | 45,240 | 15,647,198 |
| 2024-09-10 | 3.55 | 3.64 | 3.49 | 3.56 | +1.14% | 56,355 | 20,020,053 |
| 2024-09-09 | 3.59 | 3.7 | 3.49 | 3.52 | -1.68% | 80,328 | 28,932,406 |
| 2024-09-06 | 3.55 | 3.86 | 3.51 | 3.58 | +1.99% | 84,789 | 30,844,238 |
| 2024-09-05 | 3.4 | 3.52 | 3.38 | 3.51 | +3.54% | 26,557 | 9,193,684 |
| 2024-09-04 | 3.47 | 3.52 | 3.36 | 3.39 | -2.59% | 28,821 | 9,861,348 |
| 2024-09-03 | 3.49 | 3.58 | 3.44 | 3.48 | -0.57% | 23,609 | 8,299,333 |
| 2024-09-02 | 3.52 | 3.6 | 3.47 | 3.5 | -1.13% | 26,009 | 9,163,627 |
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：