股票概览
3.91
+8.31%
+0.3
3.69
开盘价
3.95
最高价
3.69
最低价
383,849
成交量
数据更新至: 2024-09-30
技术指标
3.59
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 | 3.69 | 3.95 | 3.69 | 3.91 | +8.31% | 383,849 | 145,999,111 |
| 2024-09-27 | 3.55 | 3.62 | 3.54 | 3.61 | +2.27% | 142,514 | 51,013,537 |
| 2024-09-26 | 3.46 | 3.53 | 3.43 | 3.53 | +2.32% | 101,197 | 35,300,003 |
| 2024-09-25 | 3.44 | 3.53 | 3.44 | 3.45 | +0.58% | 118,512 | 41,309,090 |
| 2024-09-24 | 3.35 | 3.44 | 3.35 | 3.43 | +2.69% | 78,937 | 26,838,081 |
| 2024-09-23 | 3.35 | 3.36 | 3.33 | 3.34 | -0.3% | 49,080 | 16,422,337 |
| 2024-09-20 | 3.36 | 3.36 | 3.33 | 3.35 | 0% | 42,850 | 14,339,175 |
| 2024-09-19 | 3.3 | 3.35 | 3.28 | 3.35 | +1.82% | 59,720 | 19,855,538 |
| 2024-09-18 | 3.29 | 3.29 | 3.22 | 3.29 | +0.3% | 44,361 | 14,459,683 |
| 2024-09-13 | 3.3 | 3.32 | 3.28 | 3.28 | -0.61% | 32,882 | 10,862,827 |
| 2024-09-12 | 3.28 | 3.31 | 3.27 | 3.3 | +0.3% | 30,015 | 9,907,646 |
| 2024-09-11 | 3.31 | 3.32 | 3.26 | 3.29 | -0.9% | 43,437 | 14,300,402 |
| 2024-09-10 | 3.3 | 3.33 | 3.27 | 3.32 | +0.61% | 49,190 | 16,202,184 |
| 2024-09-09 | 3.33 | 3.33 | 3.27 | 3.3 | -0.6% | 47,636 | 15,692,462 |
| 2024-09-06 | 3.34 | 3.37 | 3.31 | 3.32 | -0.6% | 52,755 | 17,630,684 |
| 2024-09-05 | 3.32 | 3.34 | 3.31 | 3.34 | +0.91% | 35,678 | 11,878,749 |
| 2024-09-04 | 3.33 | 3.34 | 3.3 | 3.31 | -0.9% | 45,239 | 15,027,460 |
| 2024-09-03 | 3.35 | 3.39 | 3.32 | 3.34 | -0.6% | 64,165 | 21,459,728 |
| 2024-09-02 | 3.39 | 3.42 | 3.35 | 3.36 | -0.88% | 51,659 | 17,488,486 |
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：