股票概览
3.36
+10.16%
+0.31
3.25
开盘价
3.36
最高价
3.14
最低价
731,408
成交量
数据更新至: 2024-09-30
技术指标
2.92
MA5 (5日均线)
2.68
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 | 3.25 | 3.36 | 3.14 | 3.36 | +10.16% | 731,408 | 240,543,438 |
| 2024-09-27 | 2.96 | 3.08 | 2.91 | 3.05 | +5.17% | 485,207 | 145,024,470 |
| 2024-09-26 | 2.65 | 2.91 | 2.64 | 2.9 | +9.02% | 439,614 | 123,162,492 |
| 2024-09-25 | 2.65 | 2.79 | 2.64 | 2.66 | +1.92% | 273,810 | 74,447,502 |
| 2024-09-24 | 2.53 | 2.64 | 2.53 | 2.61 | +3.57% | 260,356 | 67,197,715 |
| 2024-09-23 | 2.49 | 2.55 | 2.46 | 2.52 | +0.8% | 233,945 | 58,924,127 |
| 2024-09-20 | 2.44 | 2.52 | 2.41 | 2.5 | +1.63% | 226,104 | 56,105,791 |
| 2024-09-19 | 2.38 | 2.48 | 2.38 | 2.46 | +3.36% | 184,735 | 45,101,788 |
| 2024-09-18 | 2.38 | 2.41 | 2.3 | 2.38 | +2.15% | 158,544 | 37,396,800 |
| 2024-09-13 | 2.31 | 2.37 | 2.3 | 2.33 | +1.3% | 97,210 | 22,790,177 |
| 2024-09-12 | 2.28 | 2.34 | 2.27 | 2.3 | +0.88% | 96,512 | 22,284,363 |
| 2024-09-11 | 2.29 | 2.32 | 2.27 | 2.28 | -0.87% | 85,765 | 19,636,771 |
| 2024-09-10 | 2.38 | 2.41 | 2.28 | 2.3 | -3.36% | 115,040 | 26,647,023 |
| 2024-09-09 | 2.35 | 2.4 | 2.32 | 2.38 | +0.42% | 74,462 | 17,673,930 |
| 2024-09-06 | 2.4 | 2.42 | 2.36 | 2.37 | -0.84% | 61,415 | 14,624,130 |
| 2024-09-05 | 2.36 | 2.42 | 2.35 | 2.39 | +1.7% | 85,000 | 20,356,357 |
| 2024-09-04 | 2.39 | 2.45 | 2.34 | 2.35 | -2.08% | 112,263 | 26,874,640 |
| 2024-09-03 | 2.37 | 2.44 | 2.36 | 2.4 | +0.84% | 106,687 | 25,588,419 |
| 2024-09-02 | 2.47 | 2.48 | 2.37 | 2.38 | -0.42% | 166,948 | 40,249,467 |
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：