股票概览
3.82
+8.52%
+0.3
3.66
开盘价
3.84
最高价
3.58
最低价
1,547,359
成交量
数据更新至: 2024-09-30
技术指标
3.46
MA5 (5日均线)
3.26
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 | 3.66 | 3.84 | 3.58 | 3.82 | +8.52% | 1,547,359 | 575,977,906 |
| 2024-09-27 | 3.51 | 3.56 | 3.45 | 3.52 | +1.44% | 986,169 | 345,216,723 |
| 2024-09-26 | 3.3 | 3.47 | 3.29 | 3.47 | +5.15% | 771,520 | 261,475,375 |
| 2024-09-25 | 3.25 | 3.41 | 3.25 | 3.3 | +3.13% | 831,959 | 277,562,266 |
| 2024-09-24 | 3.08 | 3.21 | 3.07 | 3.2 | +4.23% | 530,459 | 167,379,385 |
| 2024-09-23 | 3.05 | 3.08 | 3.03 | 3.07 | +0.99% | 192,258 | 58,776,335 |
| 2024-09-20 | 3.08 | 3.08 | 3.02 | 3.04 | -1.62% | 272,188 | 82,853,448 |
| 2024-09-19 | 3.04 | 3.13 | 3.03 | 3.09 | +1.64% | 372,395 | 114,655,737 |
| 2024-09-18 | 3.04 | 3.05 | 2.96 | 3.04 | 0% | 393,792 | 118,062,397 |
| 2024-09-13 | 3.09 | 3.1 | 3.03 | 3.04 | -1.94% | 371,646 | 113,902,316 |
| 2024-09-12 | 3.1 | 3.13 | 3.08 | 3.1 | 0% | 220,111 | 68,229,673 |
| 2024-09-11 | 3.13 | 3.14 | 3.08 | 3.1 | -1.27% | 247,824 | 76,894,048 |
| 2024-09-10 | 3.2 | 3.22 | 3.11 | 3.14 | -1.88% | 290,086 | 91,460,532 |
| 2024-09-09 | 3.27 | 3.27 | 3.18 | 3.2 | -2.14% | 262,110 | 84,256,248 |
| 2024-09-06 | 3.3 | 3.33 | 3.27 | 3.27 | -0.91% | 192,110 | 63,380,824 |
| 2024-09-05 | 3.29 | 3.31 | 3.28 | 3.3 | +0.3% | 147,576 | 48,585,406 |
| 2024-09-04 | 3.31 | 3.32 | 3.28 | 3.29 | -0.9% | 148,355 | 48,959,228 |
| 2024-09-03 | 3.32 | 3.34 | 3.3 | 3.32 | 0% | 138,776 | 46,048,118 |
| 2024-09-02 | 3.36 | 3.37 | 3.32 | 3.32 | -1.19% | 198,628 | 66,346,019 |
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：