股票概览
3.57
+6.25%
+0.21
3.39
开盘价
3.61
最高价
3.35
最低价
187,906
成交量
数据更新至: 2024-09-30
技术指标
3.32
MA5 (5日均线)
3.20
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 | 3.39 | 3.61 | 3.35 | 3.57 | +6.25% | 187,906 | 65,569,627 |
| 2024-09-27 | 3.33 | 3.38 | 3.25 | 3.36 | +1.82% | 129,535 | 42,867,560 |
| 2024-09-26 | 3.22 | 3.3 | 3.19 | 3.3 | +2.17% | 73,852 | 24,082,041 |
| 2024-09-25 | 3.18 | 3.33 | 3.17 | 3.23 | +2.54% | 83,534 | 26,958,900 |
| 2024-09-24 | 3.07 | 3.15 | 3.07 | 3.15 | +2.94% | 39,519 | 12,320,860 |
| 2024-09-23 | 3.1 | 3.1 | 3.05 | 3.06 | -0.97% | 11,246 | 3,454,958 |
| 2024-09-20 | 3.11 | 3.12 | 3.07 | 3.09 | -0.32% | 13,438 | 4,149,708 |
| 2024-09-19 | 3.05 | 3.12 | 3.04 | 3.1 | +1.97% | 21,999 | 6,784,661 |
| 2024-09-18 | 3.07 | 3.08 | 3 | 3.04 | -0.98% | 20,642 | 6,250,009 |
| 2024-09-13 | 3.08 | 3.09 | 3.05 | 3.07 | 0% | 15,072 | 4,624,565 |
| 2024-09-12 | 3.08 | 3.1 | 3.06 | 3.07 | 0% | 10,735 | 3,307,297 |
| 2024-09-11 | 3.13 | 3.14 | 3.07 | 3.07 | -1.92% | 14,472 | 4,481,406 |
| 2024-09-10 | 3.1 | 3.15 | 3.1 | 3.13 | +0.32% | 17,223 | 5,381,601 |
| 2024-09-09 | 3.11 | 3.12 | 3.08 | 3.12 | -0.32% | 14,846 | 4,600,979 |
| 2024-09-06 | 3.14 | 3.17 | 3.11 | 3.13 | +0.32% | 16,725 | 5,242,863 |
| 2024-09-05 | 3.1 | 3.13 | 3.1 | 3.12 | +0.65% | 14,067 | 4,376,803 |
| 2024-09-04 | 3.14 | 3.14 | 3.1 | 3.1 | -1.27% | 20,473 | 6,373,393 |
| 2024-09-03 | 3.16 | 3.17 | 3.12 | 3.14 | -0.32% | 20,125 | 6,325,918 |
| 2024-09-02 | 3.18 | 3.2 | 3.15 | 3.15 | -0.63% | 26,238 | 8,329,172 |
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：