股票概览
4
+9.89%
+0.36
3.82
开盘价
4
最高价
3.76
最低价
886,033
成交量
数据更新至: 2024-09-30
技术指标
3.58
MA5 (5日均线)
3.35
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 | 3.82 | 4 | 3.76 | 4 | +9.89% | 886,033 | 346,040,009 |
| 2024-09-27 | 3.55 | 3.67 | 3.5 | 3.64 | +4.3% | 548,543 | 196,120,489 |
| 2024-09-26 | 3.34 | 3.5 | 3.34 | 3.49 | +1.75% | 415,312 | 142,613,083 |
| 2024-09-25 | 3.47 | 3.65 | 3.41 | 3.43 | +2.39% | 663,650 | 233,712,367 |
| 2024-09-24 | 3.17 | 3.44 | 3.15 | 3.35 | +6.35% | 417,625 | 138,088,563 |
| 2024-09-23 | 3.15 | 3.17 | 3.13 | 3.15 | 0% | 68,824 | 21,677,272 |
| 2024-09-20 | 3.12 | 3.16 | 3.1 | 3.15 | +0.64% | 102,310 | 32,079,338 |
| 2024-09-19 | 3.1 | 3.14 | 3.07 | 3.13 | +1.29% | 118,092 | 36,791,814 |
| 2024-09-18 | 3.07 | 3.09 | 3.01 | 3.09 | +0.65% | 76,047 | 23,223,508 |
| 2024-09-13 | 3.06 | 3.11 | 3.04 | 3.07 | +0.66% | 62,253 | 19,170,229 |
| 2024-09-12 | 3.03 | 3.06 | 3.02 | 3.05 | +0.66% | 38,427 | 11,719,334 |
| 2024-09-11 | 3.04 | 3.06 | 3.01 | 3.03 | -0.98% | 55,586 | 16,870,101 |
| 2024-09-10 | 3.08 | 3.1 | 3.03 | 3.06 | -0.65% | 64,890 | 19,828,147 |
| 2024-09-09 | 3.08 | 3.11 | 3.03 | 3.08 | -0.65% | 114,391 | 35,121,969 |
| 2024-09-06 | 3.07 | 3.23 | 3.06 | 3.1 | +0.98% | 182,754 | 57,488,247 |
| 2024-09-05 | 3.06 | 3.07 | 3.04 | 3.07 | +0.66% | 36,551 | 11,177,928 |
| 2024-09-04 | 3.03 | 3.06 | 3.03 | 3.05 | +0.33% | 42,446 | 12,929,813 |
| 2024-09-03 | 3.05 | 3.07 | 3.02 | 3.04 | 0% | 42,356 | 12,895,029 |
| 2024-09-02 | 3.05 | 3.09 | 3.04 | 3.04 | -0.65% | 55,968 | 17,143,625 |
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：