股票概览
4.13
+16.34%
+0.58
3.75
开盘价
4.16
最高价
3.59
最低价
735,142
成交量
数据更新至: 2024-09-30
技术指标
3.50
MA5 (5日均线)
3.29
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 | 3.75 | 4.16 | 3.59 | 4.13 | +16.34% | 735,142 | 285,588,977 |
| 2024-09-27 | 3.41 | 3.58 | 3.37 | 3.55 | +5.97% | 378,879 | 131,583,718 |
| 2024-09-26 | 3.25 | 3.35 | 3.23 | 3.35 | +2.45% | 208,311 | 68,510,833 |
| 2024-09-25 | 3.24 | 3.35 | 3.21 | 3.27 | +1.87% | 239,751 | 78,691,599 |
| 2024-09-24 | 3.11 | 3.21 | 3.08 | 3.21 | +3.88% | 209,586 | 66,337,516 |
| 2024-09-23 | 3.08 | 3.12 | 3.06 | 3.09 | -0.32% | 67,824 | 20,917,759 |
| 2024-09-20 | 3.12 | 3.12 | 3.06 | 3.1 | 0% | 96,831 | 29,940,122 |
| 2024-09-19 | 3.03 | 3.11 | 3.01 | 3.1 | +2.65% | 126,120 | 38,837,553 |
| 2024-09-18 | 3.06 | 3.08 | 2.97 | 3.02 | -1.31% | 95,942 | 28,902,720 |
| 2024-09-13 | 3.15 | 3.15 | 3.05 | 3.06 | -2.86% | 157,445 | 48,603,720 |
| 2024-09-12 | 3.21 | 3.22 | 3.14 | 3.15 | -0.94% | 142,067 | 45,051,310 |
| 2024-09-11 | 3.21 | 3.22 | 3.13 | 3.18 | -1.55% | 183,034 | 57,965,932 |
| 2024-09-10 | 3.14 | 3.24 | 3.11 | 3.23 | +2.87% | 245,839 | 78,372,303 |
| 2024-09-09 | 3.1 | 3.23 | 3.1 | 3.14 | -0.32% | 164,483 | 51,938,216 |
| 2024-09-06 | 3.12 | 3.25 | 3.1 | 3.15 | +0.96% | 229,691 | 72,739,407 |
| 2024-09-05 | 3.07 | 3.13 | 3.07 | 3.12 | +1.3% | 91,560 | 28,420,427 |
| 2024-09-04 | 3.12 | 3.13 | 3.07 | 3.08 | -1.6% | 105,838 | 32,728,191 |
| 2024-09-03 | 3.07 | 3.18 | 3.05 | 3.13 | +1.95% | 171,672 | 53,523,777 |
| 2024-09-02 | 3.12 | 3.18 | 3.06 | 3.07 | -1.92% | 157,134 | 49,074,964 |
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：