股票概览
3.63
+4.91%
+0.17
3.53
开盘价
3.63
最高价
3.45
最低价
812,743
成交量
数据更新至: 2024-09-30
技术指标
3.41
MA5 (5日均线)
3.26
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 | 3.53 | 3.63 | 3.45 | 3.63 | +4.91% | 812,743 | 289,514,163 |
| 2024-09-27 | 3.41 | 3.48 | 3.34 | 3.46 | +2.67% | 346,592 | 118,299,268 |
| 2024-09-26 | 3.3 | 3.37 | 3.28 | 3.37 | +2.12% | 240,979 | 80,472,397 |
| 2024-09-25 | 3.28 | 3.42 | 3.27 | 3.3 | +0.61% | 308,017 | 102,777,809 |
| 2024-09-24 | 3.2 | 3.31 | 3.18 | 3.28 | +0.31% | 319,994 | 103,823,219 |
| 2024-09-23 | 3.21 | 3.34 | 3.2 | 3.27 | +2.83% | 396,464 | 130,417,681 |
| 2024-09-20 | 3.04 | 3.18 | 3.01 | 3.18 | +4.95% | 181,996 | 57,059,293 |
| 2024-09-19 | 3.01 | 3.08 | 2.99 | 3.03 | +1.34% | 154,350 | 46,749,452 |
| 2024-09-18 | 3.07 | 3.1 | 2.94 | 2.99 | -3.24% | 188,345 | 56,429,704 |
| 2024-09-13 | 3.13 | 3.14 | 3.05 | 3.09 | -0.96% | 119,486 | 37,117,822 |
| 2024-09-12 | 3.14 | 3.18 | 3.12 | 3.12 | -0.64% | 103,584 | 32,629,613 |
| 2024-09-11 | 3.18 | 3.18 | 3.1 | 3.14 | -1.88% | 130,101 | 40,802,383 |
| 2024-09-10 | 3.2 | 3.23 | 3.11 | 3.2 | +0.31% | 152,781 | 48,511,299 |
| 2024-09-09 | 3.33 | 3.35 | 3.19 | 3.19 | -5.06% | 276,311 | 88,908,112 |
| 2024-09-06 | 3.38 | 3.45 | 3.35 | 3.36 | -0.88% | 157,478 | 53,502,061 |
| 2024-09-05 | 3.33 | 3.43 | 3.33 | 3.39 | +0.89% | 150,503 | 51,043,606 |
| 2024-09-04 | 3.4 | 3.43 | 3.35 | 3.36 | -2.89% | 193,938 | 65,671,579 |
| 2024-09-03 | 3.49 | 3.51 | 3.42 | 3.46 | 0% | 174,488 | 60,405,740 |
| 2024-09-02 | 3.56 | 3.56 | 3.44 | 3.46 | -2.81% | 211,233 | 73,772,883 |
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：