股票概览
4.28
+17.58%
+0.64
3.75
开盘价
4.33
最高价
3.73
最低价
395,680
成交量
数据更新至: 2024-09-30
技术指标
3.57
MA5 (5日均线)
3.33
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 | 4.33 | 3.73 | 4.28 | +17.58% | 395,680 | 159,752,406 |
| 2024-09-27 | 3.43 | 3.68 | 3.39 | 3.64 | +7.69% | 189,191 | 67,082,652 |
| 2024-09-26 | 3.28 | 3.39 | 3.28 | 3.38 | +2.42% | 101,589 | 33,983,301 |
| 2024-09-25 | 3.28 | 3.38 | 3.26 | 3.3 | +0.92% | 135,692 | 44,970,329 |
| 2024-09-24 | 3.18 | 3.29 | 3.15 | 3.27 | +3.48% | 122,948 | 39,632,507 |
| 2024-09-23 | 3.09 | 3.18 | 3.09 | 3.16 | +1.61% | 78,396 | 24,571,952 |
| 2024-09-20 | 3.12 | 3.12 | 3.05 | 3.11 | 0% | 71,114 | 21,954,836 |
| 2024-09-19 | 3.03 | 3.11 | 2.98 | 3.11 | +4.01% | 107,343 | 33,017,434 |
| 2024-09-18 | 3.06 | 3.06 | 2.95 | 2.99 | -2.29% | 84,817 | 25,406,755 |
| 2024-09-13 | 3.06 | 3.1 | 3.03 | 3.06 | 0% | 82,268 | 25,286,243 |
| 2024-09-12 | 3.06 | 3.1 | 3.04 | 3.06 | 0% | 68,523 | 21,048,650 |
| 2024-09-11 | 3.09 | 3.1 | 3.02 | 3.06 | -1.61% | 96,812 | 29,546,476 |
| 2024-09-10 | 3.08 | 3.15 | 3.04 | 3.11 | +1.3% | 130,635 | 40,292,320 |
| 2024-09-09 | 2.96 | 3.09 | 2.92 | 3.07 | +2.68% | 159,586 | 48,392,565 |
| 2024-09-06 | 3.05 | 3.12 | 2.98 | 2.99 | -2.61% | 168,917 | 51,199,665 |
| 2024-09-05 | 2.92 | 3.22 | 2.92 | 3.07 | +5.14% | 262,551 | 80,648,005 |
| 2024-09-04 | 2.97 | 3.01 | 2.92 | 2.92 | -2.67% | 75,404 | 22,310,757 |
| 2024-09-03 | 3.01 | 3.04 | 2.98 | 3 | -0.33% | 72,286 | 21,723,002 |
| 2024-09-02 | 3.03 | 3.1 | 3 | 3.01 | -0.66% | 104,931 | 31,956,716 |
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：