股票概览
3.66
+7.96%
+0.27
3.58
开盘价
3.7
最高价
3.43
最低价
588,542
成交量
数据更新至: 2024-09-30
技术指标
3.36
MA5 (5日均线)
3.23
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 | 3.7 | 3.43 | 3.66 | +7.96% | 588,542 | 210,735,631 |
| 2024-09-27 | 3.32 | 3.39 | 3.31 | 3.39 | +2.73% | 207,770 | 69,484,620 |
| 2024-09-26 | 3.23 | 3.3 | 3.2 | 3.3 | +2.17% | 182,057 | 59,519,716 |
| 2024-09-25 | 3.26 | 3.31 | 3.22 | 3.23 | 0% | 230,104 | 75,188,363 |
| 2024-09-24 | 3.16 | 3.25 | 3.15 | 3.23 | +2.54% | 195,757 | 62,735,201 |
| 2024-09-23 | 3.12 | 3.16 | 3.1 | 3.15 | +0.96% | 81,480 | 25,494,800 |
| 2024-09-20 | 3.1 | 3.12 | 3.08 | 3.12 | +0.32% | 96,287 | 29,921,199 |
| 2024-09-19 | 3.06 | 3.13 | 3.04 | 3.11 | +1.3% | 114,320 | 35,377,392 |
| 2024-09-18 | 3.02 | 3.07 | 3.01 | 3.07 | +0.99% | 61,253 | 18,589,557 |
| 2024-09-13 | 3.05 | 3.07 | 3.03 | 3.04 | -0.65% | 51,922 | 15,840,380 |
| 2024-09-12 | 3.01 | 3.08 | 3.01 | 3.06 | +1.32% | 77,664 | 23,742,706 |
| 2024-09-11 | 3.04 | 3.04 | 3.01 | 3.02 | -0.98% | 32,748 | 9,902,339 |
| 2024-09-10 | 3.03 | 3.06 | 3 | 3.05 | +0.66% | 65,221 | 19,791,128 |
| 2024-09-09 | 3.01 | 3.04 | 2.97 | 3.03 | +0.66% | 62,973 | 18,995,486 |
| 2024-09-06 | 3.01 | 3.03 | 3.01 | 3.01 | -0.66% | 45,614 | 13,770,387 |
| 2024-09-05 | 3 | 3.03 | 3 | 3.03 | +1% | 45,939 | 13,871,349 |
| 2024-09-04 | 3.03 | 3.03 | 3 | 3 | -0.99% | 52,422 | 15,790,135 |
| 2024-09-03 | 3.06 | 3.07 | 3.01 | 3.03 | -0.98% | 88,238 | 26,785,180 |
| 2024-09-02 | 3.05 | 3.1 | 3.05 | 3.06 | 0% | 83,274 | 25,635,820 |
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：