股票概览
3.89
+9.89%
+0.35
3.65
开盘价
3.89
最高价
3.62
最低价
1,088,057
成交量
数据更新至: 2024-09-30
技术指标
3.47
MA5 (5日均线)
3.27
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 | 3.65 | 3.89 | 3.62 | 3.89 | +9.89% | 1,088,057 | 411,980,994 |
| 2024-09-27 | 3.46 | 3.57 | 3.44 | 3.54 | +3.81% | 399,385 | 139,933,075 |
| 2024-09-26 | 3.32 | 3.41 | 3.29 | 3.41 | +3.02% | 499,320 | 167,419,509 |
| 2024-09-25 | 3.27 | 3.41 | 3.24 | 3.31 | +2.8% | 609,239 | 202,885,700 |
| 2024-09-24 | 3.14 | 3.23 | 3.09 | 3.22 | +3.21% | 370,251 | 117,385,019 |
| 2024-09-23 | 3.1 | 3.16 | 3.08 | 3.12 | +0.32% | 208,406 | 65,180,937 |
| 2024-09-20 | 3.1 | 3.12 | 3.07 | 3.11 | +0.32% | 210,943 | 65,421,815 |
| 2024-09-19 | 3 | 3.12 | 3 | 3.1 | +3.68% | 379,835 | 116,858,867 |
| 2024-09-18 | 3.03 | 3.05 | 2.92 | 2.99 | -0.99% | 259,722 | 77,062,104 |
| 2024-09-13 | 3.1 | 3.11 | 3.01 | 3.02 | -2.58% | 258,757 | 78,855,054 |
| 2024-09-12 | 3.13 | 3.18 | 3.1 | 3.1 | -1.27% | 169,540 | 53,124,776 |
| 2024-09-11 | 3.17 | 3.19 | 3.12 | 3.14 | -1.57% | 164,262 | 51,804,031 |
| 2024-09-10 | 3.18 | 3.21 | 3.12 | 3.19 | 0% | 176,837 | 55,892,400 |
| 2024-09-09 | 3.17 | 3.22 | 3.13 | 3.19 | 0% | 155,328 | 49,387,125 |
| 2024-09-06 | 3.25 | 3.25 | 3.18 | 3.19 | -1.85% | 143,413 | 45,986,790 |
| 2024-09-05 | 3.22 | 3.27 | 3.21 | 3.25 | +1.25% | 174,576 | 56,695,529 |
| 2024-09-04 | 3.23 | 3.26 | 3.2 | 3.21 | -0.93% | 186,507 | 60,156,707 |
| 2024-09-03 | 3.2 | 3.29 | 3.18 | 3.24 | +0.93% | 258,577 | 83,832,996 |
| 2024-09-02 | 3.26 | 3.31 | 3.2 | 3.21 | -1.83% | 345,160 | 112,453,514 |
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：