股票概览
3.42
+7.89%
+0.25
3.28
开盘价
3.47
最高价
3.26
最低价
1,016,333
成交量
数据更新至: 2024-09-30
技术指标
3.11
MA5 (5日均线)
2.94
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 | 3.28 | 3.47 | 3.26 | 3.42 | +7.89% | 1,016,333 | 342,969,238 |
| 2024-09-27 | 3.09 | 3.21 | 3.09 | 3.17 | +3.93% | 542,589 | 170,947,530 |
| 2024-09-26 | 2.96 | 3.05 | 2.96 | 3.05 | +3.04% | 329,951 | 99,281,328 |
| 2024-09-25 | 2.97 | 3.04 | 2.96 | 2.96 | +1.02% | 353,446 | 106,062,164 |
| 2024-09-24 | 2.81 | 2.93 | 2.81 | 2.93 | +5.02% | 327,221 | 94,258,257 |
| 2024-09-23 | 2.8 | 2.81 | 2.77 | 2.79 | 0% | 113,894 | 31,824,310 |
| 2024-09-20 | 2.82 | 2.82 | 2.76 | 2.79 | -1.41% | 154,829 | 43,145,700 |
| 2024-09-19 | 2.75 | 2.84 | 2.72 | 2.83 | +4.04% | 258,002 | 72,054,529 |
| 2024-09-18 | 2.75 | 2.76 | 2.68 | 2.72 | -0.73% | 155,855 | 42,219,719 |
| 2024-09-13 | 2.78 | 2.79 | 2.74 | 2.74 | -1.44% | 112,842 | 31,179,233 |
| 2024-09-12 | 2.78 | 2.83 | 2.77 | 2.78 | +0.72% | 145,796 | 40,741,906 |
| 2024-09-11 | 2.78 | 2.8 | 2.74 | 2.76 | -0.72% | 115,875 | 32,059,700 |
| 2024-09-10 | 2.8 | 2.82 | 2.73 | 2.78 | -0.36% | 168,132 | 46,485,678 |
| 2024-09-09 | 2.8 | 2.83 | 2.77 | 2.79 | -0.71% | 153,511 | 42,947,578 |
| 2024-09-06 | 2.87 | 2.88 | 2.81 | 2.81 | -2.09% | 147,653 | 41,874,875 |
| 2024-09-05 | 2.86 | 2.9 | 2.85 | 2.87 | +0.35% | 122,186 | 35,119,815 |
| 2024-09-04 | 2.89 | 2.91 | 2.85 | 2.86 | -1.38% | 150,797 | 43,347,516 |
| 2024-09-03 | 2.91 | 2.94 | 2.89 | 2.9 | -0.68% | 160,124 | 46,610,865 |
| 2024-09-02 | 2.96 | 3 | 2.91 | 2.92 | -2.01% | 223,406 | 65,699,611 |
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：