股票概览
3.4
+10.03%
+0.31
3.25
开盘价
3.4
最高价
3.22
最低价
978,978
成交量
数据更新至: 2024-09-30
技术指标
3.06
MA5 (5日均线)
2.84
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 | 3.25 | 3.4 | 3.22 | 3.4 | +10.03% | 978,978 | 326,216,240 |
| 2024-09-27 | 3.17 | 3.19 | 3.02 | 3.09 | +0.32% | 786,521 | 242,983,900 |
| 2024-09-26 | 2.89 | 3.09 | 2.87 | 3.08 | +5.48% | 701,929 | 211,132,444 |
| 2024-09-25 | 2.87 | 3.02 | 2.87 | 2.92 | +3.18% | 684,139 | 202,505,614 |
| 2024-09-24 | 2.67 | 2.83 | 2.67 | 2.83 | +5.99% | 571,018 | 158,235,036 |
| 2024-09-23 | 2.62 | 2.68 | 2.61 | 2.67 | +1.52% | 202,448 | 53,472,312 |
| 2024-09-20 | 2.63 | 2.65 | 2.61 | 2.63 | 0% | 229,097 | 60,255,402 |
| 2024-09-19 | 2.56 | 2.64 | 2.55 | 2.63 | +2.33% | 253,120 | 66,050,024 |
| 2024-09-18 | 2.56 | 2.58 | 2.51 | 2.57 | +0.39% | 176,612 | 44,946,679 |
| 2024-09-13 | 2.53 | 2.58 | 2.52 | 2.56 | +1.19% | 192,214 | 49,043,816 |
| 2024-09-12 | 2.52 | 2.55 | 2.51 | 2.53 | +0.4% | 176,201 | 44,548,579 |
| 2024-09-11 | 2.55 | 2.56 | 2.49 | 2.52 | -1.18% | 194,016 | 48,935,862 |
| 2024-09-10 | 2.59 | 2.61 | 2.52 | 2.55 | -1.54% | 214,734 | 54,815,859 |
| 2024-09-09 | 2.65 | 2.66 | 2.58 | 2.59 | -3% | 290,912 | 75,854,235 |
| 2024-09-06 | 2.68 | 2.71 | 2.65 | 2.67 | -0.37% | 202,974 | 54,359,290 |
| 2024-09-05 | 2.69 | 2.71 | 2.67 | 2.68 | -0.37% | 138,097 | 37,074,681 |
| 2024-09-04 | 2.74 | 2.75 | 2.68 | 2.69 | -2.18% | 190,780 | 51,741,456 |
| 2024-09-03 | 2.75 | 2.79 | 2.73 | 2.75 | 0% | 205,786 | 56,827,016 |
| 2024-09-02 | 2.75 | 2.78 | 2.72 | 2.75 | +0.36% | 273,256 | 75,187,898 |
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：