股票概览
3.55
+6.29%
+0.21
3.37
开盘价
3.58
最高价
3.37
最低价
906,104
成交量
数据更新至: 2024-09-30
技术指标
3.31
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 | 3.37 | 3.58 | 3.37 | 3.55 | +6.29% | 906,104 | 315,635,570 |
| 2024-09-27 | 3.32 | 3.37 | 3.27 | 3.34 | +1.21% | 303,980 | 100,772,757 |
| 2024-09-26 | 3.2 | 3.3 | 3.18 | 3.3 | +3.13% | 320,936 | 104,247,459 |
| 2024-09-25 | 3.2 | 3.24 | 3.18 | 3.2 | +0.95% | 312,397 | 100,357,695 |
| 2024-09-24 | 3.08 | 3.17 | 3.06 | 3.17 | +3.26% | 306,465 | 95,962,151 |
| 2024-09-23 | 3.05 | 3.08 | 3.03 | 3.07 | +1.32% | 167,591 | 51,365,608 |
| 2024-09-20 | 3.05 | 3.05 | 3.01 | 3.03 | -0.33% | 124,521 | 37,703,513 |
| 2024-09-19 | 3.02 | 3.06 | 3 | 3.04 | +0.33% | 155,015 | 47,023,184 |
| 2024-09-18 | 3.01 | 3.03 | 2.95 | 3.03 | +0.66% | 159,276 | 47,648,868 |
| 2024-09-13 | 3.01 | 3.05 | 3.01 | 3.01 | -0.33% | 115,901 | 35,063,566 |
| 2024-09-12 | 3.01 | 3.05 | 3 | 3.02 | +0.33% | 128,382 | 38,837,179 |
| 2024-09-11 | 3.06 | 3.08 | 3.01 | 3.01 | -2.27% | 190,829 | 57,922,946 |
| 2024-09-10 | 3.09 | 3.1 | 3.03 | 3.08 | +0.33% | 182,725 | 55,928,387 |
| 2024-09-09 | 3.1 | 3.11 | 3.06 | 3.07 | -1.29% | 160,316 | 49,403,534 |
| 2024-09-06 | 3.1 | 3.15 | 3.09 | 3.11 | +0.32% | 149,272 | 46,700,525 |
| 2024-09-05 | 3.12 | 3.12 | 3.08 | 3.1 | -0.32% | 130,046 | 40,302,399 |
| 2024-09-04 | 3.12 | 3.14 | 3.1 | 3.11 | +0.32% | 131,502 | 41,014,446 |
| 2024-09-03 | 3.12 | 3.17 | 3.09 | 3.1 | -0.96% | 177,575 | 55,526,227 |
| 2024-09-02 | 3.1 | 3.15 | 3.09 | 3.13 | +0.64% | 250,632 | 78,370,739 |
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：