股票概览
4.17
+18.47%
+0.65
3.59
开盘价
4.2
最高价
3.51
最低价
3,473,697
成交量
数据更新至: 2024-09-30
技术指标
3.33
MA5 (5日均线)
2.74
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 | 3.59 | 4.2 | 3.51 | 4.17 | +18.47% | 3,473,697 | 1,333,417,663 |
| 2024-09-27 | 3.39 | 3.9 | 3.27 | 3.52 | +2.03% | 3,380,593 | 1,198,399,085 |
| 2024-09-26 | 3.01 | 3.6 | 2.9 | 3.45 | +15% | 3,563,548 | 1,164,571,971 |
| 2024-09-25 | 3 | 3 | 3 | 3 | +20% | 382,330 | 114,699,117 |
| 2024-09-24 | 2.1 | 2.5 | 2.07 | 2.5 | +20.19% | 1,461,413 | 341,191,407 |
| 2024-09-23 | 2.07 | 2.14 | 2.04 | 2.08 | 0% | 452,430 | 93,985,996 |
| 2024-09-20 | 2.15 | 2.17 | 2.07 | 2.08 | -4.15% | 587,966 | 123,329,391 |
| 2024-09-19 | 2.14 | 2.2 | 2.08 | 2.17 | +0.93% | 806,981 | 173,187,707 |
| 2024-09-18 | 2.23 | 2.39 | 2.09 | 2.15 | -4.02% | 1,228,480 | 272,694,203 |
| 2024-09-13 | 1.88 | 2.24 | 1.84 | 2.24 | +19.79% | 942,971 | 198,822,338 |
| 2024-09-12 | 1.86 | 1.9 | 1.84 | 1.87 | +1.08% | 172,448 | 32,428,548 |
| 2024-09-11 | 1.88 | 1.88 | 1.83 | 1.85 | -1.6% | 128,756 | 23,834,623 |
| 2024-09-10 | 1.86 | 1.89 | 1.84 | 1.88 | +0.53% | 136,512 | 25,421,144 |
| 2024-09-09 | 1.85 | 1.89 | 1.82 | 1.87 | +0.54% | 150,736 | 28,058,781 |
| 2024-09-06 | 1.88 | 1.89 | 1.84 | 1.86 | -1.06% | 120,230 | 22,332,892 |
| 2024-09-05 | 1.85 | 1.89 | 1.85 | 1.88 | +1.62% | 112,205 | 20,965,909 |
| 2024-09-04 | 1.86 | 1.9 | 1.84 | 1.85 | -1.6% | 129,618 | 24,185,541 |
| 2024-09-03 | 1.87 | 1.91 | 1.86 | 1.88 | +0.53% | 111,209 | 20,911,772 |
| 2024-09-02 | 1.9 | 1.93 | 1.87 | 1.87 | -2.09% | 138,205 | 26,271,626 |
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：