股票概览
3.94
+13.54%
+0.47
3.58
开盘价
4
最高价
3.52
最低价
321,111
成交量
数据更新至: 2024-09-30
技术指标
3.41
MA5 (5日均线)
3.22
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 | 3.58 | 4 | 3.52 | 3.94 | +13.54% | 321,111 | 120,372,341 |
| 2024-09-27 | 3.38 | 3.47 | 3.33 | 3.47 | +5.15% | 89,534 | 30,483,077 |
| 2024-09-26 | 3.2 | 3.31 | 3.2 | 3.3 | +2.17% | 74,932 | 24,394,066 |
| 2024-09-25 | 3.13 | 3.26 | 3.13 | 3.23 | +3.86% | 82,008 | 26,377,002 |
| 2024-09-24 | 3.03 | 3.12 | 3.03 | 3.11 | +2.98% | 56,426 | 17,420,088 |
| 2024-09-23 | 3.03 | 3.05 | 3.01 | 3.02 | -0.98% | 25,052 | 7,589,169 |
| 2024-09-20 | 3.03 | 3.05 | 3.01 | 3.05 | +0.33% | 30,904 | 9,379,648 |
| 2024-09-19 | 3 | 3.07 | 2.97 | 3.04 | +1% | 36,002 | 10,910,782 |
| 2024-09-18 | 3.03 | 3.06 | 2.98 | 3.01 | -0.66% | 28,931 | 8,695,264 |
| 2024-09-13 | 3.12 | 3.14 | 3.03 | 3.03 | -2.57% | 43,015 | 13,188,269 |
| 2024-09-12 | 3.07 | 3.13 | 3.05 | 3.11 | +1.63% | 57,459 | 17,878,619 |
| 2024-09-11 | 3.03 | 3.08 | 3.02 | 3.06 | +0.66% | 27,190 | 8,314,011 |
| 2024-09-10 | 3.01 | 3.05 | 2.98 | 3.04 | +1% | 27,476 | 8,283,426 |
| 2024-09-09 | 3 | 3.03 | 2.98 | 3.01 | -0.33% | 23,410 | 7,037,985 |
| 2024-09-06 | 3.01 | 3.05 | 2.99 | 3.02 | 0% | 23,449 | 7,070,361 |
| 2024-09-05 | 3.02 | 3.04 | 3 | 3.02 | 0% | 24,088 | 7,270,854 |
| 2024-09-04 | 3.03 | 3.04 | 2.99 | 3.02 | +0.67% | 33,754 | 10,190,224 |
| 2024-09-03 | 3 | 3.03 | 2.95 | 3 | +0.67% | 29,510 | 8,841,940 |
| 2024-09-02 | 2.98 | 3.05 | 2.97 | 2.98 | 0% | 66,771 | 20,143,610 |
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：