股票概览
4.03
+15.8%
+0.55
3.64
开盘价
4.09
最高价
3.55
最低价
355,322
成交量
数据更新至: 2024-09-30
技术指标
3.47
MA5 (5日均线)
3.28
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 | 3.64 | 4.09 | 3.55 | 4.03 | +15.8% | 355,322 | 135,668,132 |
| 2024-09-27 | 3.39 | 3.56 | 3.37 | 3.48 | +3.88% | 260,192 | 89,772,836 |
| 2024-09-26 | 3.31 | 3.36 | 3.28 | 3.35 | +0.9% | 183,773 | 60,953,672 |
| 2024-09-25 | 3.22 | 3.35 | 3.17 | 3.32 | +4.08% | 232,504 | 76,397,908 |
| 2024-09-24 | 3.14 | 3.2 | 3.1 | 3.19 | +1.92% | 136,354 | 43,043,849 |
| 2024-09-23 | 3.16 | 3.17 | 3.11 | 3.13 | -1.26% | 116,543 | 36,586,040 |
| 2024-09-20 | 3.15 | 3.2 | 3.13 | 3.17 | +0.96% | 180,746 | 57,097,759 |
| 2024-09-19 | 2.97 | 3.26 | 2.97 | 3.14 | +5.37% | 209,508 | 65,086,380 |
| 2024-09-18 | 3.06 | 3.07 | 2.92 | 2.98 | -1.65% | 107,956 | 32,106,949 |
| 2024-09-13 | 3.12 | 3.12 | 3.02 | 3.03 | -2.57% | 118,207 | 36,112,800 |
| 2024-09-12 | 3.02 | 3.14 | 3.02 | 3.11 | +2.98% | 162,511 | 50,300,941 |
| 2024-09-11 | 3.04 | 3.06 | 3 | 3.02 | -0.66% | 99,993 | 30,266,375 |
| 2024-09-10 | 2.98 | 3.05 | 2.92 | 3.04 | +2.7% | 110,546 | 32,959,367 |
| 2024-09-09 | 2.93 | 2.99 | 2.87 | 2.96 | 0% | 96,658 | 28,468,474 |
| 2024-09-06 | 3.04 | 3.06 | 2.93 | 2.96 | -1.99% | 118,206 | 35,373,185 |
| 2024-09-05 | 2.99 | 3.04 | 2.96 | 3.02 | +1% | 132,806 | 39,905,938 |
| 2024-09-04 | 3.02 | 3.04 | 2.95 | 2.99 | -0.66% | 142,142 | 42,535,734 |
| 2024-09-03 | 3.04 | 3.07 | 2.97 | 3.01 | -0.99% | 209,512 | 63,162,258 |
| 2024-09-02 | 3 | 3.11 | 2.99 | 3.04 | +0.66% | 283,982 | 86,797,145 |
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：