股票概览
4.23
+12.2%
+0.46
3.9
开盘价
4.27
最高价
3.86
最低价
2,539,780
成交量
数据更新至: 2024-09-30
技术指标
3.72
MA5 (5日均线)
3.56
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 | 4.27 | 3.86 | 4.23 | +12.2% | 2,539,780 | 1,036,867,620 |
| 2024-09-27 | 3.66 | 3.78 | 3.66 | 3.77 | +4.14% | 684,819 | 255,215,899 |
| 2024-09-26 | 3.52 | 3.63 | 3.51 | 3.62 | +2.84% | 496,025 | 177,241,206 |
| 2024-09-25 | 3.51 | 3.6 | 3.5 | 3.52 | +1.15% | 565,618 | 200,567,636 |
| 2024-09-24 | 3.38 | 3.49 | 3.37 | 3.48 | +3.57% | 517,613 | 177,971,959 |
| 2024-09-23 | 3.42 | 3.43 | 3.35 | 3.36 | -2.61% | 306,619 | 103,418,903 |
| 2024-09-20 | 3.42 | 3.45 | 3.36 | 3.45 | +1.17% | 312,371 | 106,214,162 |
| 2024-09-19 | 3.36 | 3.45 | 3.35 | 3.41 | +1.79% | 361,657 | 123,271,192 |
| 2024-09-18 | 3.38 | 3.41 | 3.33 | 3.35 | -0.89% | 226,714 | 76,408,450 |
| 2024-09-13 | 3.39 | 3.44 | 3.35 | 3.38 | 0% | 261,497 | 88,522,912 |
| 2024-09-12 | 3.37 | 3.41 | 3.35 | 3.38 | +0.3% | 200,844 | 67,929,217 |
| 2024-09-11 | 3.39 | 3.39 | 3.34 | 3.37 | -0.59% | 142,815 | 48,066,755 |
| 2024-09-10 | 3.4 | 3.42 | 3.33 | 3.39 | -0.29% | 217,456 | 73,130,822 |
| 2024-09-09 | 3.49 | 3.49 | 3.39 | 3.4 | -2.58% | 204,231 | 69,806,065 |
| 2024-09-06 | 3.54 | 3.56 | 3.47 | 3.49 | -1.69% | 216,568 | 75,997,736 |
| 2024-09-05 | 3.56 | 3.59 | 3.54 | 3.55 | +0.28% | 173,775 | 61,810,658 |
| 2024-09-04 | 3.54 | 3.57 | 3.53 | 3.54 | -0.84% | 148,751 | 52,750,025 |
| 2024-09-03 | 3.56 | 3.59 | 3.55 | 3.57 | 0% | 159,532 | 56,878,301 |
| 2024-09-02 | 3.65 | 3.66 | 3.56 | 3.57 | -2.19% | 273,301 | 98,006,229 |
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：