股票概览
3.77
+14.24%
+0.47
3.43
开盘价
3.78
最高价
3.42
最低价
263,382
成交量
数据更新至: 2024-09-30
技术指标
3.26
MA5 (5日均线)
3.06
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 | 3.78 | 3.42 | 3.77 | +14.24% | 263,382 | 94,802,310 |
| 2024-09-27 | 3.17 | 3.32 | 3.17 | 3.3 | +4.76% | 105,990 | 34,340,396 |
| 2024-09-26 | 3.03 | 3.15 | 3.03 | 3.15 | +2.94% | 107,026 | 33,262,276 |
| 2024-09-25 | 3.02 | 3.14 | 3.02 | 3.06 | +2% | 116,612 | 35,947,034 |
| 2024-09-24 | 2.93 | 3.02 | 2.92 | 3 | +2.74% | 99,999 | 29,712,764 |
| 2024-09-23 | 2.89 | 2.94 | 2.87 | 2.92 | +0.34% | 71,731 | 20,895,259 |
| 2024-09-20 | 2.9 | 2.95 | 2.87 | 2.91 | +0.34% | 74,963 | 21,780,225 |
| 2024-09-19 | 2.79 | 2.91 | 2.78 | 2.9 | +4.32% | 84,231 | 24,153,962 |
| 2024-09-18 | 2.82 | 2.85 | 2.72 | 2.78 | -2.46% | 59,982 | 16,634,581 |
| 2024-09-13 | 2.87 | 2.93 | 2.83 | 2.85 | -1.04% | 52,584 | 15,095,517 |
| 2024-09-12 | 2.85 | 2.91 | 2.82 | 2.88 | +1.77% | 57,322 | 16,466,920 |
| 2024-09-11 | 2.85 | 2.87 | 2.81 | 2.83 | -1.39% | 38,829 | 11,018,287 |
| 2024-09-10 | 2.83 | 2.87 | 2.77 | 2.87 | +2.14% | 56,274 | 15,896,324 |
| 2024-09-09 | 2.76 | 2.83 | 2.72 | 2.81 | +0.72% | 31,178 | 8,688,650 |
| 2024-09-06 | 2.87 | 2.88 | 2.78 | 2.79 | -2.79% | 48,965 | 13,808,952 |
| 2024-09-05 | 2.83 | 2.88 | 2.83 | 2.87 | +1.77% | 47,467 | 13,567,196 |
| 2024-09-04 | 2.84 | 2.86 | 2.81 | 2.82 | -1.05% | 47,019 | 13,328,150 |
| 2024-09-03 | 2.81 | 2.86 | 2.81 | 2.85 | +1.06% | 37,805 | 10,737,476 |
| 2024-09-02 | 2.9 | 2.9 | 2.82 | 2.82 | -2.76% | 70,996 | 20,314,958 |
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：