股票概览
3.8
+8.26%
+0.29
3.63
开盘价
3.84
最高价
3.51
最低价
955,385
成交量
数据更新至: 2024-09-30
技术指标
3.47
MA5 (5日均线)
3.32
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 | 3.63 | 3.84 | 3.51 | 3.8 | +8.26% | 955,385 | 351,932,352 |
| 2024-09-27 | 3.4 | 3.51 | 3.35 | 3.51 | +4.15% | 415,059 | 142,625,634 |
| 2024-09-26 | 3.31 | 3.38 | 3.3 | 3.37 | +1.2% | 409,048 | 136,584,008 |
| 2024-09-25 | 3.33 | 3.41 | 3.3 | 3.33 | +0.3% | 517,869 | 174,045,091 |
| 2024-09-24 | 3.35 | 3.38 | 3.22 | 3.32 | +0.91% | 530,531 | 174,865,044 |
| 2024-09-23 | 3.32 | 3.4 | 3.24 | 3.29 | -0.3% | 541,918 | 179,425,334 |
| 2024-09-20 | 3.18 | 3.47 | 3.15 | 3.3 | +4.43% | 696,110 | 230,782,798 |
| 2024-09-19 | 3.06 | 3.23 | 3.05 | 3.16 | +3.27% | 305,336 | 95,953,462 |
| 2024-09-18 | 3.05 | 3.08 | 3 | 3.06 | +0.33% | 119,669 | 36,266,993 |
| 2024-09-13 | 3.11 | 3.13 | 3.05 | 3.05 | -2.24% | 130,728 | 40,283,099 |
| 2024-09-12 | 3.09 | 3.16 | 3.08 | 3.12 | +0.65% | 162,943 | 50,950,453 |
| 2024-09-11 | 3.13 | 3.14 | 3.08 | 3.1 | -1.59% | 136,028 | 42,157,714 |
| 2024-09-10 | 3.06 | 3.15 | 3.06 | 3.15 | +2.61% | 202,814 | 62,991,375 |
| 2024-09-09 | 3.03 | 3.08 | 3.03 | 3.07 | +0.33% | 107,929 | 33,004,830 |
| 2024-09-06 | 3.13 | 3.14 | 3.06 | 3.06 | -1.61% | 169,328 | 52,371,199 |
| 2024-09-05 | 3.08 | 3.13 | 3.07 | 3.11 | +0.65% | 126,187 | 39,177,949 |
| 2024-09-04 | 3.15 | 3.15 | 3.07 | 3.09 | -2.52% | 191,799 | 59,507,489 |
| 2024-09-03 | 3.07 | 3.19 | 3.07 | 3.17 | +2.92% | 280,031 | 87,823,095 |
| 2024-09-02 | 3.13 | 3.16 | 3.06 | 3.08 | -1.6% | 187,782 | 58,457,975 |
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：