股票概览
3.81
+10.12%
+0.35
3.72
开盘价
3.81
最高价
3.61
最低价
837,390
成交量
数据更新至: 2024-09-30
技术指标
3.28
MA5 (5日均线)
3.00
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 | 3.72 | 3.81 | 3.61 | 3.81 | +10.12% | 837,390 | 314,424,154 |
| 2024-09-27 | 3.2 | 3.46 | 3.2 | 3.46 | +9.15% | 430,476 | 144,318,487 |
| 2024-09-26 | 3.06 | 3.17 | 3.03 | 3.17 | +4.28% | 329,348 | 102,272,750 |
| 2024-09-25 | 2.99 | 3.12 | 2.98 | 3.04 | +3.4% | 399,239 | 122,249,727 |
| 2024-09-24 | 2.75 | 2.95 | 2.74 | 2.94 | +7.69% | 381,398 | 109,001,895 |
| 2024-09-23 | 2.71 | 2.75 | 2.68 | 2.73 | +0.74% | 128,154 | 34,940,286 |
| 2024-09-20 | 2.78 | 2.78 | 2.7 | 2.71 | -1.81% | 170,385 | 46,408,513 |
| 2024-09-19 | 2.7 | 2.78 | 2.66 | 2.76 | +2.6% | 214,614 | 58,685,876 |
| 2024-09-18 | 2.74 | 2.74 | 2.65 | 2.69 | -1.1% | 142,474 | 38,171,231 |
| 2024-09-13 | 2.76 | 2.77 | 2.67 | 2.72 | -1.09% | 264,897 | 71,689,314 |
| 2024-09-12 | 2.72 | 2.83 | 2.69 | 2.75 | +1.85% | 374,926 | 103,785,897 |
| 2024-09-11 | 2.61 | 2.76 | 2.59 | 2.7 | +3.05% | 546,933 | 148,273,463 |
| 2024-09-10 | 2.65 | 2.78 | 2.56 | 2.62 | -3.68% | 699,132 | 183,869,645 |
| 2024-09-09 | 2.72 | 2.72 | 2.72 | 2.72 | -9.93% | 118,692 | 32,284,224 |
| 2024-09-06 | 3.06 | 3.08 | 3.01 | 3.02 | -1.95% | 130,590 | 39,667,568 |
| 2024-09-05 | 3.09 | 3.13 | 3.06 | 3.08 | 0% | 140,060 | 43,300,463 |
| 2024-09-04 | 3.06 | 3.12 | 3.04 | 3.08 | +0.33% | 183,426 | 56,672,513 |
| 2024-09-03 | 3.01 | 3.08 | 3 | 3.07 | +1.99% | 134,507 | 41,007,755 |
| 2024-09-02 | 3.06 | 3.1 | 3.01 | 3.01 | -0.99% | 156,317 | 47,790,898 |
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：