股票概览
3.96
+14.78%
+0.51
3.58
开盘价
3.98
最高价
3.46
最低价
550,077
成交量
数据更新至: 2024-09-30
技术指标
3.36
MA5 (5日均线)
3.13
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 | 3.58 | 3.98 | 3.46 | 3.96 | +14.78% | 550,077 | 204,712,095 |
| 2024-09-27 | 3.28 | 3.5 | 3.23 | 3.45 | +5.83% | 317,082 | 106,245,540 |
| 2024-09-26 | 3.14 | 3.26 | 3.08 | 3.26 | +5.16% | 276,223 | 88,523,783 |
| 2024-09-25 | 3.08 | 3.18 | 3.08 | 3.1 | +1.64% | 273,009 | 85,180,981 |
| 2024-09-24 | 2.92 | 3.08 | 2.92 | 3.05 | +4.45% | 213,381 | 64,094,657 |
| 2024-09-23 | 2.93 | 2.95 | 2.89 | 2.92 | +0.34% | 103,758 | 30,237,711 |
| 2024-09-20 | 2.99 | 2.99 | 2.89 | 2.91 | -1.69% | 111,034 | 32,321,320 |
| 2024-09-19 | 2.86 | 2.97 | 2.83 | 2.96 | +4.59% | 212,531 | 62,348,049 |
| 2024-09-18 | 2.91 | 2.91 | 2.8 | 2.83 | -2.41% | 112,923 | 32,026,963 |
| 2024-09-13 | 2.97 | 2.98 | 2.88 | 2.9 | -3.33% | 178,269 | 51,965,282 |
| 2024-09-12 | 3.03 | 3.06 | 2.99 | 3 | -0.66% | 139,705 | 42,112,705 |
| 2024-09-11 | 3.07 | 3.1 | 2.99 | 3.02 | -2.58% | 163,412 | 49,501,048 |
| 2024-09-10 | 3.1 | 3.12 | 3.02 | 3.1 | -1.27% | 263,372 | 80,592,425 |
| 2024-09-09 | 2.93 | 3.21 | 2.86 | 3.14 | +6.44% | 412,120 | 126,404,473 |
| 2024-09-06 | 3.01 | 3.09 | 2.93 | 2.95 | -1.01% | 246,166 | 74,115,641 |
| 2024-09-05 | 2.9 | 3.03 | 2.87 | 2.98 | +2.41% | 249,113 | 73,498,946 |
| 2024-09-04 | 2.89 | 3.03 | 2.87 | 2.91 | -0.34% | 240,334 | 70,574,382 |
| 2024-09-03 | 2.9 | 2.97 | 2.86 | 2.92 | -0.68% | 246,036 | 71,514,566 |
| 2024-09-02 | 2.93 | 3.05 | 2.91 | 2.94 | +1.03% | 312,944 | 93,093,182 |
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：