股票概览
4.2
+18.31%
+0.65
3.55
开盘价
4.25
最高价
3.45
最低价
2,444,243
成交量
数据更新至: 2024-09-30
技术指标
3.26
MA5 (5日均线)
2.95
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 | 3.55 | 4.25 | 3.45 | 4.2 | +18.31% | 2,444,243 | 936,182,905 |
| 2024-09-27 | 3.1 | 3.62 | 3.1 | 3.55 | +17.55% | 2,190,236 | 776,713,423 |
| 2024-09-26 | 2.82 | 3.03 | 2.8 | 3.02 | +8.63% | 1,031,060 | 301,298,198 |
| 2024-09-25 | 2.75 | 2.86 | 2.74 | 2.78 | +1.09% | 452,380 | 126,887,058 |
| 2024-09-24 | 2.71 | 2.83 | 2.65 | 2.75 | +1.85% | 559,688 | 152,447,030 |
| 2024-09-23 | 2.71 | 2.79 | 2.69 | 2.7 | -0.37% | 389,100 | 106,445,335 |
| 2024-09-20 | 2.66 | 2.71 | 2.65 | 2.71 | +1.5% | 355,788 | 95,378,890 |
| 2024-09-19 | 2.59 | 2.7 | 2.59 | 2.67 | +2.3% | 395,725 | 104,940,843 |
| 2024-09-18 | 2.53 | 2.65 | 2.51 | 2.61 | +4.4% | 452,482 | 116,975,156 |
| 2024-09-13 | 2.5 | 2.55 | 2.47 | 2.5 | +0.4% | 181,812 | 45,497,271 |
| 2024-09-12 | 2.52 | 2.55 | 2.49 | 2.49 | -0.8% | 165,001 | 41,637,005 |
| 2024-09-11 | 2.56 | 2.57 | 2.5 | 2.51 | -2.33% | 202,188 | 50,969,498 |
| 2024-09-10 | 2.63 | 2.64 | 2.47 | 2.57 | -2.28% | 379,804 | 96,344,216 |
| 2024-09-09 | 2.65 | 2.68 | 2.62 | 2.63 | -1.87% | 206,151 | 54,497,726 |
| 2024-09-06 | 2.68 | 2.74 | 2.62 | 2.68 | -0.74% | 331,197 | 88,488,167 |
| 2024-09-05 | 2.72 | 2.77 | 2.69 | 2.7 | -0.37% | 314,133 | 85,372,426 |
| 2024-09-04 | 2.7 | 2.8 | 2.67 | 2.71 | 0% | 395,303 | 107,805,862 |
| 2024-09-03 | 2.64 | 2.75 | 2.64 | 2.71 | +1.88% | 413,836 | 111,802,232 |
| 2024-09-02 | 2.68 | 2.76 | 2.65 | 2.66 | -1.48% | 397,779 | 107,832,288 |
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：