股票概览
3.75
+9.97%
+0.34
3.56
开盘价
3.75
最高价
3.54
最低价
811,589
成交量
数据更新至: 2024-09-30
技术指标
3.39
MA5 (5日均线)
3.21
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 | 3.75 | 3.54 | 3.75 | +9.97% | 811,589 | 297,011,041 |
| 2024-09-27 | 3.39 | 3.52 | 3.39 | 3.41 | +2.4% | 343,846 | 118,829,156 |
| 2024-09-26 | 3.26 | 3.35 | 3.22 | 3.33 | +1.83% | 372,260 | 121,820,184 |
| 2024-09-25 | 3.2 | 3.3 | 3.2 | 3.27 | +2.83% | 376,906 | 122,974,450 |
| 2024-09-24 | 3.07 | 3.18 | 3.06 | 3.18 | +3.58% | 261,941 | 81,850,323 |
| 2024-09-23 | 3.03 | 3.09 | 3.03 | 3.07 | +1.32% | 190,992 | 58,606,177 |
| 2024-09-20 | 3.04 | 3.08 | 3.01 | 3.03 | -0.33% | 181,864 | 55,262,737 |
| 2024-09-19 | 2.97 | 3.05 | 2.96 | 3.04 | +2.7% | 252,990 | 76,072,875 |
| 2024-09-18 | 3.03 | 3.04 | 2.9 | 2.96 | -1.99% | 282,739 | 83,629,031 |
| 2024-09-13 | 3.03 | 3.07 | 3.01 | 3.02 | -0.33% | 178,657 | 54,361,674 |
| 2024-09-12 | 3.04 | 3.07 | 3 | 3.03 | 0% | 154,075 | 46,819,400 |
| 2024-09-11 | 3.05 | 3.06 | 3.02 | 3.03 | -0.98% | 151,920 | 46,165,028 |
| 2024-09-10 | 3.1 | 3.12 | 3.02 | 3.06 | -1.29% | 225,149 | 68,714,363 |
| 2024-09-09 | 3.12 | 3.16 | 3.09 | 3.1 | -0.96% | 207,706 | 64,831,941 |
| 2024-09-06 | 3.19 | 3.2 | 3.13 | 3.13 | -1.88% | 219,295 | 69,451,556 |
| 2024-09-05 | 3.15 | 3.2 | 3.14 | 3.19 | +1.27% | 276,764 | 87,787,690 |
| 2024-09-04 | 3.1 | 3.17 | 3.09 | 3.15 | +1.61% | 259,548 | 81,409,164 |
| 2024-09-03 | 3.12 | 3.16 | 3.09 | 3.1 | -0.64% | 267,386 | 83,488,903 |
| 2024-09-02 | 3.15 | 3.2 | 3.12 | 3.12 | -1.27% | 278,541 | 87,797,086 |
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：