股票概览
4.03
+9.51%
+0.35
3.81
开盘价
4.04
最高价
3.71
最低价
191,332
成交量
数据更新至: 2024-09-30
技术指标
3.63
MA5 (5日均线)
3.45
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 | 3.81 | 4.04 | 3.71 | 4.03 | +9.51% | 191,332 | 74,289,656 |
| 2024-09-27 | 3.63 | 3.68 | 3.56 | 3.68 | +3.37% | 86,374 | 31,261,261 |
| 2024-09-26 | 3.47 | 3.57 | 3.46 | 3.56 | +2.59% | 69,312 | 24,382,195 |
| 2024-09-25 | 3.42 | 3.52 | 3.4 | 3.47 | +2.36% | 89,495 | 31,152,732 |
| 2024-09-24 | 3.27 | 3.39 | 3.27 | 3.39 | +3.67% | 58,921 | 19,713,845 |
| 2024-09-23 | 3.28 | 3.29 | 3.25 | 3.27 | 0% | 23,764 | 7,764,925 |
| 2024-09-20 | 3.32 | 3.33 | 3.25 | 3.27 | -1.51% | 29,561 | 9,709,275 |
| 2024-09-19 | 3.23 | 3.33 | 3.22 | 3.32 | +3.11% | 52,120 | 17,153,155 |
| 2024-09-18 | 3.28 | 3.28 | 3.15 | 3.22 | -1.53% | 46,287 | 14,850,411 |
| 2024-09-13 | 3.33 | 3.34 | 3.27 | 3.27 | -1.51% | 37,196 | 12,243,118 |
| 2024-09-12 | 3.31 | 3.36 | 3.31 | 3.32 | -0.3% | 32,538 | 10,833,358 |
| 2024-09-11 | 3.37 | 3.37 | 3.32 | 3.33 | -1.19% | 27,381 | 9,146,461 |
| 2024-09-10 | 3.35 | 3.37 | 3.3 | 3.37 | +0.6% | 40,743 | 13,598,626 |
| 2024-09-09 | 3.31 | 3.37 | 3.28 | 3.35 | +0.6% | 47,482 | 15,813,092 |
| 2024-09-06 | 3.43 | 3.43 | 3.32 | 3.33 | -2.92% | 68,394 | 23,042,951 |
| 2024-09-05 | 3.41 | 3.44 | 3.39 | 3.43 | +0.29% | 52,756 | 18,014,185 |
| 2024-09-04 | 3.43 | 3.47 | 3.39 | 3.42 | -1.44% | 70,021 | 24,046,643 |
| 2024-09-03 | 3.43 | 3.47 | 3.39 | 3.47 | +1.17% | 79,124 | 27,083,515 |
| 2024-09-02 | 3.43 | 3.49 | 3.42 | 3.43 | -0.58% | 88,787 | 30,633,045 |
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：