股票概览
3.56
+8.21%
+0.27
3.4
开盘价
3.6
最高价
3.26
最低价
686,224
成交量
数据更新至: 2024-09-30
技术指标
3.11
MA5 (5日均线)
2.78
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 | 3.4 | 3.6 | 3.26 | 3.56 | +8.21% | 686,224 | 236,876,896 |
| 2024-09-27 | 3.3 | 3.4 | 3.12 | 3.29 | +4.11% | 733,721 | 238,851,956 |
| 2024-09-26 | 2.92 | 3.16 | 2.84 | 3.16 | +10.1% | 417,409 | 128,151,396 |
| 2024-09-25 | 2.95 | 2.95 | 2.75 | 2.87 | +7.09% | 556,364 | 161,055,951 |
| 2024-09-24 | 2.44 | 2.68 | 2.43 | 2.68 | +9.84% | 201,450 | 52,066,090 |
| 2024-09-23 | 2.4 | 2.5 | 2.37 | 2.44 | +1.67% | 159,181 | 38,534,751 |
| 2024-09-20 | 2.46 | 2.48 | 2.38 | 2.4 | -2.44% | 154,212 | 37,243,458 |
| 2024-09-19 | 2.43 | 2.47 | 2.37 | 2.46 | +1.23% | 241,828 | 58,835,395 |
| 2024-09-18 | 2.52 | 2.55 | 2.37 | 2.43 | -3.57% | 354,830 | 85,778,153 |
| 2024-09-13 | 2.32 | 2.52 | 2.29 | 2.52 | +10.04% | 205,030 | 50,140,258 |
| 2024-09-12 | 2.21 | 2.31 | 2.2 | 2.29 | +3.62% | 95,578 | 21,727,569 |
| 2024-09-11 | 2.23 | 2.24 | 2.19 | 2.21 | -0.9% | 74,516 | 16,501,932 |
| 2024-09-10 | 2.25 | 2.28 | 2.18 | 2.23 | -0.89% | 82,651 | 18,338,527 |
| 2024-09-09 | 2.23 | 2.27 | 2.21 | 2.25 | -0.44% | 67,320 | 15,118,499 |
| 2024-09-06 | 2.29 | 2.31 | 2.25 | 2.26 | -0.88% | 67,843 | 15,465,588 |
| 2024-09-05 | 2.27 | 2.31 | 2.27 | 2.28 | 0% | 52,115 | 11,900,075 |
| 2024-09-04 | 2.31 | 2.33 | 2.27 | 2.28 | -1.72% | 71,332 | 16,423,530 |
| 2024-09-03 | 2.32 | 2.35 | 2.3 | 2.32 | -0.43% | 71,238 | 16,553,007 |
| 2024-09-02 | 2.41 | 2.42 | 2.33 | 2.33 | -2.92% | 102,663 | 24,299,983 |
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：