股票概览
3.16
+10.1%
+0.29
3.16
开盘价
3.16
最高价
2.9
最低价
3,654,131
成交量
数据更新至: 2024-09-30
技术指标
2.63
MA5 (5日均线)
2.24
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 | 3.16 | 3.16 | 2.9 | 3.16 | +10.1% | 3,654,131 | 1,141,709,519 |
| 2024-09-27 | 2.87 | 2.87 | 2.87 | 2.87 | +9.96% | 289,079 | 82,965,796 |
| 2024-09-26 | 2.61 | 2.61 | 2.61 | 2.61 | +10.13% | 269,718 | 70,396,408 |
| 2024-09-25 | 2.37 | 2.37 | 2.37 | 2.37 | +10.23% | 229,869 | 54,478,953 |
| 2024-09-24 | 1.99 | 2.15 | 1.95 | 2.15 | +10.26% | 1,056,762 | 218,979,237 |
| 2024-09-23 | 1.76 | 1.95 | 1.73 | 1.95 | +10.17% | 821,899 | 154,087,121 |
| 2024-09-20 | 1.8 | 1.81 | 1.73 | 1.77 | -2.75% | 332,477 | 58,468,703 |
| 2024-09-19 | 1.78 | 1.82 | 1.76 | 1.82 | +2.25% | 454,515 | 81,556,707 |
| 2024-09-18 | 1.83 | 1.83 | 1.74 | 1.78 | -4.81% | 704,258 | 125,069,356 |
| 2024-09-13 | 1.74 | 1.87 | 1.7 | 1.87 | +10% | 778,347 | 142,319,241 |
| 2024-09-12 | 1.64 | 1.74 | 1.63 | 1.7 | +4.29% | 338,957 | 57,631,443 |
| 2024-09-11 | 1.65 | 1.65 | 1.62 | 1.63 | -1.21% | 62,920 | 10,269,429 |
| 2024-09-10 | 1.65 | 1.66 | 1.62 | 1.65 | 0% | 81,609 | 13,375,229 |
| 2024-09-09 | 1.63 | 1.66 | 1.6 | 1.65 | +1.23% | 128,084 | 20,974,489 |
| 2024-09-06 | 1.65 | 1.66 | 1.63 | 1.63 | -1.21% | 65,649 | 10,797,366 |
| 2024-09-05 | 1.63 | 1.65 | 1.63 | 1.65 | +1.23% | 38,748 | 6,371,627 |
| 2024-09-04 | 1.64 | 1.65 | 1.63 | 1.63 | -1.21% | 53,624 | 8,786,524 |
| 2024-09-03 | 1.64 | 1.66 | 1.63 | 1.65 | +0.61% | 51,027 | 8,396,532 |
| 2024-09-02 | 1.66 | 1.67 | 1.64 | 1.64 | -1.8% | 74,960 | 12,391,873 |
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：