股票概览
3.91
+8.01%
+0.29
3.71
开盘价
3.94
最高价
3.67
最低价
260,822
成交量
数据更新至: 2024-09-30
技术指标
3.58
MA5 (5日均线)
3.45
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 | 3.71 | 3.94 | 3.67 | 3.91 | +8.01% | 260,822 | 99,597,073 |
| 2024-09-27 | 3.58 | 3.63 | 3.55 | 3.62 | +2.84% | 89,123 | 31,930,923 |
| 2024-09-26 | 3.44 | 3.52 | 3.42 | 3.52 | +2.33% | 81,604 | 28,332,846 |
| 2024-09-25 | 3.43 | 3.49 | 3.42 | 3.44 | +1.18% | 95,831 | 33,186,137 |
| 2024-09-24 | 3.33 | 3.4 | 3.33 | 3.4 | +2.41% | 62,025 | 20,932,057 |
| 2024-09-23 | 3.34 | 3.35 | 3.31 | 3.32 | -0.3% | 32,624 | 10,854,841 |
| 2024-09-20 | 3.36 | 3.36 | 3.31 | 3.33 | -0.89% | 29,002 | 9,668,319 |
| 2024-09-19 | 3.3 | 3.36 | 3.27 | 3.36 | +1.82% | 57,278 | 19,082,569 |
| 2024-09-18 | 3.24 | 3.3 | 3.21 | 3.3 | +1.23% | 32,592 | 10,583,021 |
| 2024-09-13 | 3.27 | 3.28 | 3.25 | 3.26 | -0.31% | 22,826 | 7,450,173 |
| 2024-09-12 | 3.28 | 3.32 | 3.27 | 3.27 | -1.21% | 27,932 | 9,195,391 |
| 2024-09-11 | 3.25 | 3.31 | 3.21 | 3.31 | +1.53% | 39,059 | 12,706,501 |
| 2024-09-10 | 3.25 | 3.28 | 3.2 | 3.26 | +0.31% | 33,536 | 10,847,728 |
| 2024-09-09 | 3.28 | 3.28 | 3.24 | 3.25 | -0.91% | 31,983 | 10,411,000 |
| 2024-09-06 | 3.31 | 3.32 | 3.28 | 3.28 | -0.91% | 31,121 | 10,275,030 |
| 2024-09-05 | 3.3 | 3.32 | 3.28 | 3.31 | +0.3% | 30,151 | 9,960,066 |
| 2024-09-04 | 3.3 | 3.34 | 3.27 | 3.3 | -0.6% | 37,604 | 12,431,341 |
| 2024-09-03 | 3.36 | 3.39 | 3.3 | 3.32 | -1.48% | 62,628 | 20,881,836 |
| 2024-09-02 | 3.43 | 3.45 | 3.37 | 3.37 | -2.6% | 71,330 | 24,292,125 |
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：