股票概览
3.78
+8.62%
+0.3
3.57
开盘价
3.8
最高价
3.55
最低价
1,445,197
成交量
数据更新至: 2024-09-30
技术指标
3.51
MA5 (5日均线)
3.33
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 | 3.57 | 3.8 | 3.55 | 3.78 | +8.62% | 1,445,197 | 529,154,781 |
| 2024-09-27 | 3.56 | 3.57 | 3.41 | 3.48 | -1.14% | 858,903 | 297,698,120 |
| 2024-09-26 | 3.42 | 3.52 | 3.4 | 3.52 | +3.23% | 557,029 | 192,837,832 |
| 2024-09-25 | 3.35 | 3.53 | 3.35 | 3.41 | +2.1% | 719,301 | 249,862,524 |
| 2024-09-24 | 3.19 | 3.34 | 3.18 | 3.34 | +5.36% | 518,753 | 170,027,971 |
| 2024-09-23 | 3.19 | 3.21 | 3.16 | 3.17 | -0.63% | 291,873 | 93,006,525 |
| 2024-09-20 | 3.18 | 3.2 | 3.14 | 3.19 | 0% | 292,587 | 92,717,486 |
| 2024-09-19 | 3.14 | 3.2 | 3.09 | 3.19 | +1.92% | 420,937 | 132,902,764 |
| 2024-09-18 | 3.14 | 3.15 | 3.08 | 3.13 | 0% | 268,896 | 83,738,172 |
| 2024-09-13 | 3.16 | 3.21 | 3.12 | 3.13 | -0.63% | 342,772 | 108,250,801 |
| 2024-09-12 | 3.15 | 3.2 | 3.14 | 3.15 | 0% | 274,996 | 87,038,944 |
| 2024-09-11 | 3.25 | 3.28 | 3.13 | 3.15 | -3.37% | 559,469 | 178,080,485 |
| 2024-09-10 | 3.31 | 3.32 | 3.23 | 3.26 | -1.51% | 364,856 | 118,894,228 |
| 2024-09-09 | 3.38 | 3.38 | 3.28 | 3.31 | -2.07% | 417,937 | 138,181,562 |
| 2024-09-06 | 3.37 | 3.43 | 3.35 | 3.38 | +0.6% | 406,909 | 138,252,524 |
| 2024-09-05 | 3.3 | 3.37 | 3.3 | 3.36 | +1.2% | 356,263 | 119,103,236 |
| 2024-09-04 | 3.29 | 3.34 | 3.25 | 3.32 | +0.61% | 416,518 | 137,638,692 |
| 2024-09-03 | 3.3 | 3.35 | 3.25 | 3.3 | +0.3% | 447,190 | 147,516,542 |
| 2024-09-02 | 3.29 | 3.33 | 3.25 | 3.29 | -0.3% | 442,627 | 145,756,311 |
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：