股票概览
3.95
+13.51%
+0.47
3.5
开盘价
4.06
最高价
3.42
最低价
1,625,851
成交量
数据更新至: 2024-09-30
技术指标
3.28
MA5 (5日均线)
2.87
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 | 3.5 | 4.06 | 3.42 | 3.95 | +13.51% | 1,625,851 | 610,683,712 |
| 2024-09-27 | 3.24 | 3.7 | 3.18 | 3.48 | +3.26% | 1,503,568 | 510,385,186 |
| 2024-09-26 | 3.13 | 3.45 | 3.09 | 3.37 | +10.13% | 1,707,526 | 561,022,352 |
| 2024-09-25 | 2.56 | 3.06 | 2.56 | 3.06 | +20% | 1,038,848 | 305,756,803 |
| 2024-09-24 | 2.47 | 2.58 | 2.47 | 2.55 | +2.82% | 320,888 | 80,989,726 |
| 2024-09-23 | 2.46 | 2.51 | 2.44 | 2.48 | -0.4% | 227,513 | 56,301,918 |
| 2024-09-20 | 2.48 | 2.6 | 2.43 | 2.49 | +1.22% | 372,678 | 93,526,782 |
| 2024-09-19 | 2.37 | 2.49 | 2.32 | 2.46 | +4.24% | 338,241 | 82,200,350 |
| 2024-09-18 | 2.43 | 2.46 | 2.34 | 2.36 | -5.6% | 384,977 | 91,781,668 |
| 2024-09-13 | 2.36 | 2.65 | 2.32 | 2.5 | +6.38% | 663,309 | 165,942,846 |
| 2024-09-12 | 2.4 | 2.42 | 2.34 | 2.35 | -1.26% | 180,909 | 42,906,192 |
| 2024-09-11 | 2.43 | 2.48 | 2.35 | 2.38 | -1.65% | 224,486 | 53,812,341 |
| 2024-09-10 | 2.46 | 2.48 | 2.38 | 2.42 | -2.02% | 284,058 | 68,582,782 |
| 2024-09-09 | 2.48 | 2.51 | 2.44 | 2.47 | -0.8% | 254,087 | 62,772,266 |
| 2024-09-06 | 2.45 | 2.5 | 2.41 | 2.49 | +1.63% | 378,343 | 92,870,134 |
| 2024-09-05 | 2.4 | 2.52 | 2.38 | 2.45 | +1.24% | 407,766 | 98,997,368 |
| 2024-09-04 | 2.46 | 2.53 | 2.37 | 2.42 | 0% | 498,037 | 122,102,646 |
| 2024-09-03 | 2.38 | 2.57 | 2.34 | 2.42 | +3.42% | 646,937 | 158,053,378 |
| 2024-09-02 | 2.46 | 2.49 | 2.34 | 2.34 | -8.24% | 802,154 | 192,599,497 |
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：