股票概览
3.81
+6.72%
+0.24
3.66
开盘价
3.9
最高价
3.55
最低价
431,517
成交量
数据更新至: 2024-09-30
技术指标
3.47
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 | 3.66 | 3.9 | 3.55 | 3.81 | +6.72% | 431,517 | 160,980,146 |
| 2024-09-27 | 3.46 | 3.58 | 3.4 | 3.57 | +4.69% | 132,803 | 46,405,169 |
| 2024-09-26 | 3.3 | 3.42 | 3.27 | 3.41 | +3.33% | 138,192 | 46,176,679 |
| 2024-09-25 | 3.25 | 3.36 | 3.24 | 3.3 | +1.85% | 144,818 | 47,806,446 |
| 2024-09-24 | 3.12 | 3.24 | 3.1 | 3.24 | +3.85% | 106,976 | 33,988,410 |
| 2024-09-23 | 3.09 | 3.13 | 3.08 | 3.12 | +0.97% | 66,384 | 20,627,467 |
| 2024-09-20 | 3.13 | 3.13 | 3.07 | 3.09 | -1.28% | 76,634 | 23,739,476 |
| 2024-09-19 | 3 | 3.13 | 2.99 | 3.13 | +4.33% | 115,517 | 35,580,756 |
| 2024-09-18 | 3.1 | 3.11 | 2.96 | 3 | -2.91% | 120,903 | 36,430,055 |
| 2024-09-13 | 3.05 | 3.12 | 3.01 | 3.09 | +1.31% | 96,328 | 29,702,591 |
| 2024-09-12 | 3.02 | 3.09 | 3.01 | 3.05 | +0.99% | 59,649 | 18,224,347 |
| 2024-09-11 | 3.04 | 3.07 | 3.01 | 3.02 | -1.63% | 51,643 | 15,687,061 |
| 2024-09-10 | 3.08 | 3.12 | 3 | 3.07 | 0% | 81,059 | 24,752,407 |
| 2024-09-09 | 3 | 3.1 | 2.98 | 3.07 | +1.99% | 82,878 | 25,333,576 |
| 2024-09-06 | 3.08 | 3.1 | 2.98 | 3.01 | -1.95% | 51,349 | 15,573,968 |
| 2024-09-05 | 3.02 | 3.08 | 3.02 | 3.07 | +0.99% | 51,062 | 15,615,747 |
| 2024-09-04 | 3.06 | 3.1 | 3.02 | 3.04 | -0.65% | 55,236 | 16,894,301 |
| 2024-09-03 | 3.04 | 3.11 | 3.01 | 3.06 | 0% | 56,690 | 17,370,784 |
| 2024-09-02 | 3.1 | 3.14 | 3.03 | 3.06 | -1.29% | 68,196 | 20,996,835 |
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：