股票概览
3.62
+8.38%
+0.28
3.49
开盘价
3.67
最高价
3.21
最低价
1,639,516
成交量
数据更新至: 2024-09-30
技术指标
3.21
MA5 (5日均线)
2.99
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 | 3.49 | 3.67 | 3.21 | 3.62 | +8.38% | 1,639,516 | 564,985,592 |
| 2024-09-27 | 3.26 | 3.46 | 3.16 | 3.34 | +5.7% | 975,243 | 316,571,166 |
| 2024-09-26 | 2.93 | 3.18 | 2.93 | 3.16 | +5.69% | 1,101,344 | 340,395,455 |
| 2024-09-25 | 2.95 | 3.23 | 2.95 | 2.99 | +1.7% | 1,004,803 | 312,454,860 |
| 2024-09-24 | 2.99 | 3.02 | 2.89 | 2.94 | +0.34% | 535,942 | 157,828,153 |
| 2024-09-23 | 2.76 | 3 | 2.74 | 2.93 | +4.27% | 607,736 | 177,212,540 |
| 2024-09-20 | 2.7 | 2.92 | 2.7 | 2.81 | +1.44% | 584,634 | 164,711,322 |
| 2024-09-19 | 2.66 | 2.8 | 2.64 | 2.77 | +3.36% | 446,781 | 122,485,682 |
| 2024-09-18 | 2.6 | 2.72 | 2.56 | 2.68 | +1.9% | 338,319 | 89,187,731 |
| 2024-09-13 | 2.54 | 2.7 | 2.53 | 2.63 | +4.37% | 327,256 | 85,720,586 |
| 2024-09-12 | 2.51 | 2.56 | 2.5 | 2.52 | +0.8% | 105,737 | 26,799,228 |
| 2024-09-11 | 2.5 | 2.52 | 2.47 | 2.5 | 0% | 71,615 | 17,849,748 |
| 2024-09-10 | 2.57 | 2.59 | 2.47 | 2.5 | -1.96% | 122,146 | 30,625,621 |
| 2024-09-09 | 2.53 | 2.55 | 2.48 | 2.55 | +0.79% | 102,459 | 25,907,242 |
| 2024-09-06 | 2.56 | 2.57 | 2.52 | 2.53 | -1.17% | 100,224 | 25,442,841 |
| 2024-09-05 | 2.54 | 2.6 | 2.52 | 2.56 | +1.99% | 139,125 | 35,708,293 |
| 2024-09-04 | 2.54 | 2.6 | 2.51 | 2.51 | -1.57% | 139,474 | 35,482,021 |
| 2024-09-03 | 2.51 | 2.57 | 2.48 | 2.55 | +1.19% | 148,189 | 37,577,247 |
| 2024-09-02 | 2.55 | 2.59 | 2.51 | 2.52 | -1.18% | 210,648 | 53,605,702 |
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：