股票概览
3.78
+9.88%
+0.34
3.56
开盘价
3.78
最高价
3.49
最低价
204,705
成交量
数据更新至: 2024-09-30
技术指标
3.43
MA5 (5日均线)
3.28
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 | 3.56 | 3.78 | 3.49 | 3.78 | +9.88% | 204,705 | 75,022,990 |
| 2024-09-27 | 3.45 | 3.56 | 3.38 | 3.44 | +1.47% | 99,678 | 34,523,245 |
| 2024-09-26 | 3.3 | 3.39 | 3.26 | 3.39 | +2.73% | 57,961 | 19,286,848 |
| 2024-09-25 | 3.27 | 3.35 | 3.21 | 3.3 | +1.85% | 50,060 | 16,533,063 |
| 2024-09-24 | 3.13 | 3.24 | 3.13 | 3.24 | +3.51% | 56,723 | 18,071,566 |
| 2024-09-23 | 3.15 | 3.18 | 3.11 | 3.13 | -0.95% | 24,885 | 7,822,883 |
| 2024-09-20 | 3.16 | 3.17 | 3.12 | 3.16 | 0% | 18,980 | 5,967,547 |
| 2024-09-19 | 3.08 | 3.16 | 3.06 | 3.16 | +2.6% | 42,863 | 13,404,513 |
| 2024-09-18 | 3.1 | 3.12 | 3.03 | 3.08 | -0.65% | 33,287 | 10,188,158 |
| 2024-09-13 | 3.16 | 3.18 | 3.1 | 3.1 | -1.59% | 26,724 | 8,331,584 |
| 2024-09-12 | 3.16 | 3.2 | 3.15 | 3.15 | 0% | 21,168 | 6,698,440 |
| 2024-09-11 | 3.18 | 3.2 | 3.12 | 3.15 | -0.63% | 28,147 | 8,853,304 |
| 2024-09-10 | 3.18 | 3.21 | 3.1 | 3.17 | +0.63% | 47,904 | 15,113,516 |
| 2024-09-09 | 3.1 | 3.17 | 3.07 | 3.15 | +1.61% | 51,537 | 16,174,795 |
| 2024-09-06 | 3.21 | 3.21 | 3.08 | 3.1 | -3.13% | 50,297 | 15,715,749 |
| 2024-09-05 | 3.21 | 3.29 | 3.18 | 3.2 | -0.31% | 52,611 | 16,988,189 |
| 2024-09-04 | 3.18 | 3.21 | 3.15 | 3.21 | +0.63% | 34,725 | 11,083,565 |
| 2024-09-03 | 3.17 | 3.21 | 3.15 | 3.19 | +0.31% | 29,968 | 9,539,476 |
| 2024-09-02 | 3.19 | 3.21 | 3.15 | 3.18 | 0% | 47,108 | 14,991,325 |
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：