股票概览
3.76
+8.99%
+0.31
3.62
开盘价
3.78
最高价
3.47
最低价
348,313
成交量
数据更新至: 2024-09-30
技术指标
3.40
MA5 (5日均线)
3.26
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 | 3.62 | 3.78 | 3.47 | 3.76 | +8.99% | 348,313 | 126,762,114 |
| 2024-09-27 | 3.4 | 3.46 | 3.36 | 3.45 | +3.6% | 101,898 | 34,732,683 |
| 2024-09-26 | 3.27 | 3.34 | 3.24 | 3.33 | +2.15% | 115,001 | 37,816,468 |
| 2024-09-25 | 3.24 | 3.31 | 3.24 | 3.26 | +1.24% | 130,381 | 42,682,071 |
| 2024-09-24 | 3.14 | 3.23 | 3.14 | 3.22 | +2.22% | 130,498 | 41,672,477 |
| 2024-09-23 | 3.12 | 3.16 | 3.1 | 3.15 | +0.64% | 56,900 | 17,871,929 |
| 2024-09-20 | 3.18 | 3.18 | 3.1 | 3.13 | -0.63% | 70,967 | 22,209,173 |
| 2024-09-19 | 3.04 | 3.16 | 3.03 | 3.15 | +3.62% | 112,532 | 35,112,319 |
| 2024-09-18 | 3.04 | 3.06 | 2.98 | 3.04 | -0.65% | 73,183 | 22,063,380 |
| 2024-09-13 | 3.14 | 3.15 | 3.06 | 3.06 | -2.24% | 76,688 | 23,708,956 |
| 2024-09-12 | 3.09 | 3.15 | 3.06 | 3.13 | +1.62% | 93,748 | 29,273,974 |
| 2024-09-11 | 3.1 | 3.14 | 3.05 | 3.08 | -1.28% | 79,634 | 24,671,241 |
| 2024-09-10 | 3.08 | 3.12 | 3.03 | 3.12 | +1.63% | 81,561 | 25,013,196 |
| 2024-09-09 | 3.06 | 3.09 | 3.01 | 3.07 | 0% | 80,962 | 24,723,924 |
| 2024-09-06 | 3.13 | 3.13 | 3.06 | 3.07 | -1.92% | 51,644 | 15,949,724 |
| 2024-09-05 | 3.12 | 3.13 | 3.1 | 3.13 | +0.97% | 60,638 | 18,900,103 |
| 2024-09-04 | 3.13 | 3.15 | 3.09 | 3.1 | -0.96% | 51,716 | 16,114,862 |
| 2024-09-03 | 3.11 | 3.17 | 3.09 | 3.13 | +0.97% | 66,341 | 20,803,988 |
| 2024-09-02 | 3.16 | 3.18 | 3.09 | 3.1 | -1.59% | 74,013 | 23,251,686 |
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：