股票概览
4.2
+16.34%
+0.59
3.81
开盘价
4.24
最高价
3.7
最低价
650,811
成交量
数据更新至: 2024-09-30
技术指标
3.56
MA5 (5日均线)
3.34
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 | 3.81 | 4.24 | 3.7 | 4.2 | +16.34% | 650,811 | 260,866,987 |
| 2024-09-27 | 3.48 | 3.7 | 3.45 | 3.61 | +5.56% | 336,333 | 120,089,239 |
| 2024-09-26 | 3.28 | 3.45 | 3.28 | 3.42 | +2.4% | 292,815 | 99,287,050 |
| 2024-09-25 | 3.25 | 3.38 | 3.25 | 3.34 | +3.09% | 211,767 | 70,554,638 |
| 2024-09-24 | 3.14 | 3.24 | 3.11 | 3.24 | +4.52% | 191,979 | 61,329,228 |
| 2024-09-23 | 3.09 | 3.12 | 3.07 | 3.1 | +0.32% | 76,579 | 23,754,508 |
| 2024-09-20 | 3.19 | 3.19 | 3.08 | 3.09 | -2.52% | 98,243 | 30,565,898 |
| 2024-09-19 | 3.1 | 3.2 | 3.1 | 3.17 | +2.92% | 116,845 | 36,925,800 |
| 2024-09-18 | 3.14 | 3.16 | 3.03 | 3.08 | -1.91% | 91,856 | 28,200,856 |
| 2024-09-13 | 3.22 | 3.26 | 3.13 | 3.14 | -2.18% | 99,603 | 31,535,490 |
| 2024-09-12 | 3.23 | 3.32 | 3.2 | 3.21 | +0.31% | 130,112 | 42,470,769 |
| 2024-09-11 | 3.17 | 3.25 | 3.16 | 3.2 | +0.63% | 115,325 | 37,048,369 |
| 2024-09-10 | 3.14 | 3.2 | 3.1 | 3.18 | +0.95% | 88,318 | 27,844,681 |
| 2024-09-09 | 3.15 | 3.19 | 3.1 | 3.15 | -0.32% | 89,375 | 28,025,580 |
| 2024-09-06 | 3.27 | 3.29 | 3.14 | 3.16 | -4.24% | 143,722 | 45,985,169 |
| 2024-09-05 | 3.26 | 3.33 | 3.23 | 3.3 | +1.23% | 89,448 | 29,476,138 |
| 2024-09-04 | 3.27 | 3.33 | 3.23 | 3.26 | -0.31% | 100,690 | 33,073,101 |
| 2024-09-03 | 3.23 | 3.29 | 3.17 | 3.27 | +0.62% | 90,799 | 29,576,799 |
| 2024-09-02 | 3.25 | 3.35 | 3.24 | 3.25 | -0.61% | 113,481 | 37,372,125 |
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：