股票概览
3.71
+6.92%
+0.24
3.54
开盘价
3.75
最高价
3.49
最低价
302,342
成交量
数据更新至: 2024-09-30
技术指标
3.45
MA5 (5日均线)
3.34
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 | 3.54 | 3.75 | 3.49 | 3.71 | +6.92% | 302,342 | 109,456,437 |
| 2024-09-27 | 3.44 | 3.48 | 3.41 | 3.47 | +2.06% | 81,312 | 28,023,367 |
| 2024-09-26 | 3.34 | 3.4 | 3.32 | 3.4 | +1.8% | 56,291 | 18,930,715 |
| 2024-09-25 | 3.35 | 3.4 | 3.32 | 3.34 | +0.6% | 66,761 | 22,450,332 |
| 2024-09-24 | 3.26 | 3.32 | 3.26 | 3.32 | +2.15% | 43,910 | 14,466,148 |
| 2024-09-23 | 3.24 | 3.26 | 3.23 | 3.25 | 0% | 19,115 | 6,214,213 |
| 2024-09-20 | 3.26 | 3.26 | 3.23 | 3.25 | -0.31% | 15,327 | 4,970,167 |
| 2024-09-19 | 3.23 | 3.26 | 3.22 | 3.26 | +1.24% | 23,814 | 7,730,271 |
| 2024-09-18 | 3.24 | 3.24 | 3.19 | 3.22 | 0% | 14,124 | 4,531,973 |
| 2024-09-13 | 3.22 | 3.25 | 3.21 | 3.22 | 0% | 15,270 | 4,929,009 |
| 2024-09-12 | 3.19 | 3.23 | 3.19 | 3.22 | +0.63% | 14,040 | 4,516,623 |
| 2024-09-11 | 3.23 | 3.23 | 3.19 | 3.2 | -0.93% | 22,174 | 7,097,539 |
| 2024-09-10 | 3.22 | 3.24 | 3.21 | 3.23 | 0% | 16,206 | 5,215,976 |
| 2024-09-09 | 3.24 | 3.24 | 3.2 | 3.23 | -0.31% | 25,592 | 8,234,286 |
| 2024-09-06 | 3.24 | 3.25 | 3.23 | 3.24 | +0.31% | 19,572 | 6,344,330 |
| 2024-09-05 | 3.22 | 3.24 | 3.22 | 3.23 | +0.31% | 10,952 | 3,538,168 |
| 2024-09-04 | 3.23 | 3.24 | 3.22 | 3.22 | -0.62% | 15,893 | 5,134,859 |
| 2024-09-03 | 3.23 | 3.24 | 3.21 | 3.24 | +0.31% | 23,610 | 7,618,150 |
| 2024-09-02 | 3.25 | 3.26 | 3.22 | 3.23 | -0.62% | 29,731 | 9,618,751 |
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：