股票概览
3.97
+7.88%
+0.29
3.85
开盘价
3.97
最高价
3.64
最低价
1,194,758
成交量
数据更新至: 2024-09-30
技术指标
3.62
MA5 (5日均线)
3.46
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 | 3.85 | 3.97 | 3.64 | 3.97 | +7.88% | 1,194,758 | 457,911,673 |
| 2024-09-27 | 3.7 | 3.75 | 3.59 | 3.68 | +1.66% | 593,859 | 217,388,332 |
| 2024-09-26 | 3.4 | 3.64 | 3.4 | 3.62 | +5.54% | 435,249 | 153,882,953 |
| 2024-09-25 | 3.41 | 3.56 | 3.41 | 3.43 | +0.29% | 304,431 | 106,450,239 |
| 2024-09-24 | 3.39 | 3.49 | 3.39 | 3.42 | +0.88% | 267,357 | 91,616,922 |
| 2024-09-23 | 3.3 | 3.39 | 3.26 | 3.39 | +2.42% | 195,036 | 65,099,373 |
| 2024-09-20 | 3.25 | 3.32 | 3.23 | 3.31 | 0% | 181,473 | 59,543,548 |
| 2024-09-19 | 3.26 | 3.37 | 3.24 | 3.31 | +1.53% | 169,004 | 55,800,362 |
| 2024-09-18 | 3.22 | 3.32 | 3.18 | 3.26 | +1.24% | 127,456 | 41,348,217 |
| 2024-09-13 | 3.16 | 3.27 | 3.16 | 3.22 | +1.9% | 119,527 | 38,452,332 |
| 2024-09-12 | 3.2 | 3.22 | 3.14 | 3.16 | -1.25% | 93,808 | 29,806,495 |
| 2024-09-11 | 3.2 | 3.24 | 3.17 | 3.2 | -0.31% | 82,048 | 26,284,467 |
| 2024-09-10 | 3.22 | 3.23 | 3.14 | 3.21 | -0.31% | 88,183 | 28,030,673 |
| 2024-09-09 | 3.28 | 3.28 | 3.18 | 3.22 | -2.13% | 96,704 | 31,253,898 |
| 2024-09-06 | 3.26 | 3.32 | 3.25 | 3.29 | 0% | 53,075 | 17,454,622 |
| 2024-09-05 | 3.25 | 3.32 | 3.25 | 3.29 | +1.23% | 71,765 | 23,594,727 |
| 2024-09-04 | 3.29 | 3.36 | 3.24 | 3.25 | -1.81% | 94,578 | 31,120,575 |
| 2024-09-03 | 3.3 | 3.35 | 3.29 | 3.31 | +0.3% | 93,885 | 31,127,713 |
| 2024-09-02 | 3.38 | 3.46 | 3.29 | 3.3 | -2.94% | 144,209 | 48,488,126 |
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：