股票概览
3.81
+8.55%
+0.3
3.7
开盘价
3.85
最高价
3.54
最低价
289,784
成交量
数据更新至: 2024-09-30
技术指标
3.45
MA5 (5日均线)
3.25
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 | 3.7 | 3.85 | 3.54 | 3.81 | +8.55% | 289,784 | 107,231,485 |
| 2024-09-27 | 3.42 | 3.57 | 3.42 | 3.51 | +3.54% | 168,923 | 58,799,950 |
| 2024-09-26 | 3.31 | 3.4 | 3.29 | 3.39 | +2.42% | 145,432 | 48,626,765 |
| 2024-09-25 | 3.22 | 3.38 | 3.22 | 3.31 | +3.12% | 178,204 | 59,137,794 |
| 2024-09-24 | 3.12 | 3.21 | 3.07 | 3.21 | +3.55% | 110,725 | 34,918,836 |
| 2024-09-23 | 3.06 | 3.12 | 3.06 | 3.1 | +0.65% | 53,060 | 16,413,307 |
| 2024-09-20 | 3.1 | 3.14 | 3.06 | 3.08 | -0.32% | 83,581 | 25,886,214 |
| 2024-09-19 | 3.01 | 3.1 | 2.96 | 3.09 | +3% | 79,425 | 24,222,011 |
| 2024-09-18 | 3.03 | 3.03 | 2.93 | 3 | -0.99% | 77,120 | 22,941,849 |
| 2024-09-13 | 3.05 | 3.06 | 3.02 | 3.03 | -0.98% | 51,963 | 15,773,912 |
| 2024-09-12 | 3.05 | 3.11 | 3.04 | 3.06 | +0.66% | 71,590 | 22,009,621 |
| 2024-09-11 | 3.1 | 3.1 | 3.02 | 3.04 | -2.25% | 54,660 | 16,693,259 |
| 2024-09-10 | 3.08 | 3.11 | 3.02 | 3.11 | +1.63% | 64,698 | 19,808,870 |
| 2024-09-09 | 3.04 | 3.1 | 2.99 | 3.06 | +0.99% | 67,276 | 20,578,375 |
| 2024-09-06 | 3.09 | 3.11 | 3.03 | 3.03 | -1.94% | 49,861 | 15,317,623 |
| 2024-09-05 | 3.04 | 3.11 | 3.02 | 3.09 | +1.31% | 62,218 | 19,086,403 |
| 2024-09-04 | 3.04 | 3.1 | 3.02 | 3.05 | 0% | 64,542 | 19,789,813 |
| 2024-09-03 | 3.13 | 3.13 | 3.02 | 3.05 | -2.24% | 83,953 | 25,732,222 |
| 2024-09-02 | 3.11 | 3.15 | 3.1 | 3.12 | +0.32% | 95,612 | 29,908,216 |
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：