股票概览
4.05
+14.73%
+0.52
3.65
开盘价
4.15
最高价
3.6
最低价
450,207
成交量
数据更新至: 2024-09-30
技术指标
3.50
MA5 (5日均线)
3.32
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 | 3.65 | 4.15 | 3.6 | 4.05 | +14.73% | 450,207 | 173,782,519 |
| 2024-09-27 | 3.41 | 3.6 | 3.38 | 3.53 | +4.75% | 249,269 | 86,949,485 |
| 2024-09-26 | 3.29 | 3.38 | 3.28 | 3.37 | +1.81% | 148,281 | 49,340,145 |
| 2024-09-25 | 3.3 | 3.38 | 3.29 | 3.31 | +1.53% | 141,178 | 47,072,299 |
| 2024-09-24 | 3.18 | 3.28 | 3.16 | 3.26 | +2.52% | 129,390 | 41,823,266 |
| 2024-09-23 | 3.19 | 3.22 | 3.15 | 3.18 | 0% | 69,745 | 22,239,971 |
| 2024-09-20 | 3.17 | 3.22 | 3.15 | 3.18 | 0% | 95,680 | 30,488,915 |
| 2024-09-19 | 3.06 | 3.19 | 3.02 | 3.18 | +4.95% | 120,359 | 37,642,757 |
| 2024-09-18 | 3.12 | 3.14 | 2.98 | 3.03 | -3.19% | 126,983 | 38,510,562 |
| 2024-09-13 | 3.18 | 3.23 | 3.12 | 3.13 | -2.19% | 123,102 | 38,892,264 |
| 2024-09-12 | 3.12 | 3.3 | 3.12 | 3.2 | +2.24% | 181,850 | 58,581,860 |
| 2024-09-11 | 3.17 | 3.18 | 3.12 | 3.13 | -1.88% | 82,880 | 26,072,328 |
| 2024-09-10 | 3.14 | 3.21 | 3.08 | 3.19 | +2.24% | 111,424 | 35,068,370 |
| 2024-09-09 | 3.08 | 3.24 | 3.03 | 3.12 | +0.65% | 79,853 | 24,974,221 |
| 2024-09-06 | 3.16 | 3.21 | 3.09 | 3.1 | -1.59% | 84,956 | 26,773,927 |
| 2024-09-05 | 3.08 | 3.18 | 3.08 | 3.15 | +1.94% | 81,378 | 25,542,216 |
| 2024-09-04 | 3.1 | 3.13 | 3.05 | 3.09 | -0.96% | 68,699 | 21,198,023 |
| 2024-09-03 | 3.12 | 3.15 | 3.06 | 3.12 | +0.65% | 75,528 | 23,460,832 |
| 2024-09-02 | 3.18 | 3.2 | 3.09 | 3.1 | -2.82% | 93,162 | 29,284,860 |
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：