股票概览
3.37
+8.01%
+0.25
3.35
开盘价
3.39
最高价
3.08
最低价
1,458,526
成交量
数据更新至: 2024-09-30
技术指标
2.99
MA5 (5日均线)
2.81
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 | 3.35 | 3.39 | 3.08 | 3.37 | +8.01% | 1,458,526 | 475,402,148 |
| 2024-09-27 | 3.05 | 3.13 | 2.96 | 3.12 | +5.05% | 928,027 | 281,306,506 |
| 2024-09-26 | 2.75 | 2.98 | 2.74 | 2.97 | +7.61% | 773,372 | 223,169,272 |
| 2024-09-25 | 2.74 | 2.92 | 2.73 | 2.76 | +1.1% | 601,595 | 170,870,057 |
| 2024-09-24 | 2.76 | 2.8 | 2.68 | 2.73 | +1.49% | 388,962 | 105,991,763 |
| 2024-09-23 | 2.68 | 2.74 | 2.65 | 2.69 | -0.37% | 369,963 | 99,841,242 |
| 2024-09-20 | 2.6 | 2.73 | 2.59 | 2.7 | +2.66% | 530,372 | 141,693,140 |
| 2024-09-19 | 2.57 | 2.67 | 2.55 | 2.63 | +1.94% | 428,608 | 112,747,826 |
| 2024-09-18 | 2.52 | 2.6 | 2.46 | 2.58 | +2.38% | 314,142 | 79,400,193 |
| 2024-09-13 | 2.48 | 2.54 | 2.47 | 2.52 | +2.02% | 210,676 | 53,044,641 |
| 2024-09-12 | 2.45 | 2.5 | 2.44 | 2.47 | +0.41% | 120,090 | 29,772,603 |
| 2024-09-11 | 2.48 | 2.49 | 2.44 | 2.46 | -1.2% | 124,512 | 30,633,894 |
| 2024-09-10 | 2.54 | 2.55 | 2.46 | 2.49 | -1.58% | 164,421 | 40,931,467 |
| 2024-09-09 | 2.53 | 2.55 | 2.48 | 2.53 | +0.4% | 143,278 | 36,145,657 |
| 2024-09-06 | 2.57 | 2.58 | 2.51 | 2.52 | -2.33% | 225,732 | 57,560,248 |
| 2024-09-05 | 2.55 | 2.6 | 2.55 | 2.58 | +2.38% | 266,571 | 68,589,944 |
| 2024-09-04 | 2.54 | 2.6 | 2.52 | 2.52 | -1.18% | 216,583 | 55,369,933 |
| 2024-09-03 | 2.54 | 2.58 | 2.51 | 2.55 | +0.39% | 244,994 | 62,332,030 |
| 2024-09-02 | 2.56 | 2.6 | 2.52 | 2.54 | -0.78% | 370,838 | 94,798,633 |
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：