股票概览
3.55
+3.2%
+0.11
3.43
开盘价
3.6
最高价
3.28
最低价
643,578
成交量
数据更新至: 2024-09-30
技术指标
3.47
MA5 (5日均线)
3.53
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 | 3.43 | 3.6 | 3.28 | 3.55 | +3.2% | 643,578 | 221,246,654 |
| 2024-09-27 | 3.45 | 3.47 | 3.42 | 3.44 | -0.58% | 264,577 | 90,993,500 |
| 2024-09-26 | 3.45 | 3.5 | 3.42 | 3.46 | -0.57% | 204,622 | 70,812,729 |
| 2024-09-25 | 3.39 | 3.53 | 3.37 | 3.48 | +2.35% | 279,522 | 95,833,375 |
| 2024-09-24 | 3.34 | 3.43 | 3.34 | 3.4 | +0.89% | 190,207 | 64,573,498 |
| 2024-09-23 | 3.46 | 3.47 | 3.37 | 3.37 | -2.32% | 198,710 | 67,650,227 |
| 2024-09-20 | 3.5 | 3.55 | 3.39 | 3.45 | -3.36% | 349,547 | 119,277,739 |
| 2024-09-19 | 3.65 | 3.7 | 3.57 | 3.57 | -5.05% | 233,230 | 83,538,852 |
| 2024-09-18 | 3.98 | 3.98 | 3.76 | 3.76 | -0.79% | 274,898 | 106,583,927 |
| 2024-09-13 | 3.73 | 3.85 | 3.73 | 3.79 | +1.07% | 122,881 | 46,573,027 |
| 2024-09-12 | 3.9 | 3.9 | 3.71 | 3.75 | -2.6% | 177,868 | 67,221,840 |
| 2024-09-11 | 3.83 | 3.93 | 3.8 | 3.85 | 0% | 139,305 | 53,905,918 |
| 2024-09-10 | 3.83 | 3.9 | 3.74 | 3.85 | -0.26% | 238,892 | 91,079,224 |
| 2024-09-09 | 3.92 | 3.96 | 3.86 | 3.86 | -4.93% | 152,304 | 59,349,604 |
| 2024-09-06 | 3.98 | 4.18 | 3.98 | 4.06 | +1.75% | 283,643 | 115,658,955 |
| 2024-09-05 | 3.89 | 4.02 | 3.85 | 3.99 | +4.18% | 248,721 | 98,086,951 |
| 2024-09-04 | 3.77 | 3.89 | 3.69 | 3.83 | +1.59% | 243,083 | 92,501,065 |
| 2024-09-03 | 3.64 | 3.81 | 3.64 | 3.77 | +3.86% | 220,197 | 82,250,563 |
| 2024-09-02 | 3.64 | 3.71 | 3.61 | 3.63 | -0.27% | 107,405 | 39,264,076 |
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：