股票概览
3.84
+7.56%
+0.27
3.63
开盘价
3.88
最高价
3.63
最低价
942,929
成交量
数据更新至: 2024-09-30
技术指标
3.54
MA5 (5日均线)
3.40
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 | 3.63 | 3.88 | 3.63 | 3.84 | +7.56% | 942,929 | 353,944,724 |
| 2024-09-27 | 3.54 | 3.58 | 3.51 | 3.57 | +2% | 291,545 | 103,369,220 |
| 2024-09-26 | 3.42 | 3.5 | 3.41 | 3.5 | +2.34% | 283,605 | 97,893,188 |
| 2024-09-25 | 3.4 | 3.5 | 3.4 | 3.42 | +1.18% | 358,340 | 123,434,705 |
| 2024-09-24 | 3.31 | 3.39 | 3.3 | 3.38 | +2.42% | 273,903 | 91,903,755 |
| 2024-09-23 | 3.27 | 3.31 | 3.26 | 3.3 | +0.92% | 163,597 | 53,906,327 |
| 2024-09-20 | 3.28 | 3.29 | 3.25 | 3.27 | -0.3% | 132,987 | 43,442,164 |
| 2024-09-19 | 3.25 | 3.29 | 3.24 | 3.28 | +0.92% | 165,480 | 54,065,963 |
| 2024-09-18 | 3.23 | 3.26 | 3.19 | 3.25 | +0.93% | 144,057 | 46,422,813 |
| 2024-09-13 | 3.25 | 3.27 | 3.22 | 3.22 | -0.92% | 122,845 | 39,860,183 |
| 2024-09-12 | 3.22 | 3.26 | 3.21 | 3.25 | +0.93% | 146,012 | 47,356,134 |
| 2024-09-11 | 3.28 | 3.29 | 3.21 | 3.22 | -2.13% | 232,562 | 75,276,239 |
| 2024-09-10 | 3.31 | 3.33 | 3.25 | 3.29 | -0.6% | 195,399 | 64,145,546 |
| 2024-09-09 | 3.34 | 3.36 | 3.29 | 3.31 | -1.19% | 243,055 | 80,515,912 |
| 2024-09-06 | 3.36 | 3.4 | 3.35 | 3.35 | -0.3% | 222,200 | 75,027,975 |
| 2024-09-05 | 3.36 | 3.37 | 3.34 | 3.36 | 0% | 178,636 | 59,998,841 |
| 2024-09-04 | 3.38 | 3.39 | 3.35 | 3.36 | -0.88% | 156,338 | 52,640,940 |
| 2024-09-03 | 3.38 | 3.41 | 3.37 | 3.39 | +0.59% | 184,883 | 62,669,525 |
| 2024-09-02 | 3.41 | 3.42 | 3.37 | 3.37 | -1.46% | 344,559 | 116,850,419 |
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：