股票概览
3.71
+8.48%
+0.29
3.5
开盘价
3.75
最高价
3.48
最低价
786,090
成交量
数据更新至: 2024-09-30
技术指标
3.38
MA5 (5日均线)
3.17
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 | 3.5 | 3.75 | 3.48 | 3.71 | +8.48% | 786,090 | 283,287,658 |
| 2024-09-27 | 3.44 | 3.48 | 3.35 | 3.42 | +1.18% | 328,836 | 112,020,497 |
| 2024-09-26 | 3.23 | 3.38 | 3.2 | 3.38 | +4.32% | 408,045 | 134,686,776 |
| 2024-09-25 | 3.18 | 3.29 | 3.17 | 3.24 | +2.86% | 393,115 | 127,219,440 |
| 2024-09-24 | 3.02 | 3.15 | 3.01 | 3.15 | +4.65% | 338,418 | 104,676,759 |
| 2024-09-23 | 2.97 | 3.03 | 2.95 | 3.01 | +1.69% | 146,883 | 44,014,724 |
| 2024-09-20 | 2.97 | 2.99 | 2.94 | 2.96 | -0.34% | 101,912 | 30,245,105 |
| 2024-09-19 | 2.95 | 2.99 | 2.92 | 2.97 | +1.02% | 138,185 | 40,933,590 |
| 2024-09-18 | 2.96 | 2.96 | 2.89 | 2.94 | -0.34% | 130,667 | 38,210,972 |
| 2024-09-13 | 2.98 | 3 | 2.95 | 2.95 | -1.01% | 85,071 | 25,318,301 |
| 2024-09-12 | 2.97 | 3.01 | 2.96 | 2.98 | 0% | 127,983 | 38,247,789 |
| 2024-09-11 | 3.01 | 3.01 | 2.96 | 2.98 | -1.32% | 121,197 | 36,094,411 |
| 2024-09-10 | 3.02 | 3.04 | 2.98 | 3.02 | +0.33% | 159,400 | 47,807,316 |
| 2024-09-09 | 3.05 | 3.06 | 3 | 3.01 | -1.63% | 170,897 | 51,554,020 |
| 2024-09-06 | 3.08 | 3.1 | 3.05 | 3.06 | -0.65% | 125,187 | 38,529,451 |
| 2024-09-05 | 3.06 | 3.08 | 3.05 | 3.08 | +0.65% | 104,031 | 31,917,218 |
| 2024-09-04 | 3.06 | 3.08 | 3.05 | 3.06 | -0.33% | 85,524 | 26,231,203 |
| 2024-09-03 | 3.11 | 3.12 | 3.06 | 3.07 | -1.29% | 210,975 | 64,926,774 |
| 2024-09-02 | 3.15 | 3.18 | 3.11 | 3.11 | -1.58% | 272,285 | 85,663,037 |
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：