股票概览
3.62
+9.04%
+0.3
3.41
开盘价
3.63
最高价
3.32
最低价
660,810
成交量
数据更新至: 2024-09-30
技术指标
3.28
MA5 (5日均线)
3.08
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 | 3.41 | 3.63 | 3.32 | 3.62 | +9.04% | 660,810 | 230,753,633 |
| 2024-09-27 | 3.3 | 3.39 | 3.2 | 3.32 | +0.61% | 542,143 | 178,099,901 |
| 2024-09-26 | 3.16 | 3.31 | 3.15 | 3.3 | +4.76% | 452,211 | 146,218,980 |
| 2024-09-25 | 3.05 | 3.28 | 3.03 | 3.15 | +4.65% | 434,816 | 137,134,401 |
| 2024-09-24 | 2.9 | 3.02 | 2.89 | 3.01 | +4.15% | 167,870 | 49,751,599 |
| 2024-09-23 | 2.89 | 2.92 | 2.86 | 2.89 | 0% | 71,964 | 20,795,979 |
| 2024-09-20 | 2.93 | 2.93 | 2.87 | 2.89 | -0.69% | 68,090 | 19,687,222 |
| 2024-09-19 | 2.85 | 2.93 | 2.84 | 2.91 | +2.83% | 104,752 | 30,360,900 |
| 2024-09-18 | 2.87 | 2.88 | 2.76 | 2.83 | -1.05% | 114,408 | 32,054,823 |
| 2024-09-13 | 2.9 | 2.92 | 2.84 | 2.86 | -1.04% | 76,806 | 22,075,730 |
| 2024-09-12 | 2.9 | 2.94 | 2.88 | 2.89 | -0.34% | 65,882 | 19,146,605 |
| 2024-09-11 | 2.96 | 2.97 | 2.9 | 2.9 | -2.36% | 89,893 | 26,273,266 |
| 2024-09-10 | 3.02 | 3.04 | 2.92 | 2.97 | -1.98% | 134,158 | 39,792,097 |
| 2024-09-09 | 2.97 | 3.07 | 2.95 | 3.03 | +1.34% | 142,455 | 43,165,185 |
| 2024-09-06 | 3.02 | 3.07 | 2.99 | 2.99 | -0.66% | 120,129 | 36,301,498 |
| 2024-09-05 | 2.99 | 3.02 | 2.98 | 3.01 | +1.35% | 71,006 | 21,294,686 |
| 2024-09-04 | 2.96 | 3.01 | 2.95 | 2.97 | 0% | 82,734 | 24,637,465 |
| 2024-09-03 | 2.94 | 2.99 | 2.93 | 2.97 | +1.02% | 66,148 | 19,623,307 |
| 2024-09-02 | 2.96 | 3 | 2.93 | 2.94 | 0% | 97,111 | 28,854,589 |
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：