股票概览
3.44
+19.86%
+0.57
3.44
开盘价
3.44
最高价
3.02
最低价
1,684,048
成交量
数据更新至: 2024-09-30
技术指标
2.52
MA5 (5日均线)
2.20
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 | 3.44 | 3.44 | 3.02 | 3.44 | +19.86% | 1,684,048 | 570,560,155 |
| 2024-09-27 | 2.53 | 2.87 | 2.47 | 2.87 | +20.08% | 1,457,713 | 391,574,326 |
| 2024-09-26 | 2 | 2.39 | 2 | 2.39 | +20.1% | 1,483,399 | 334,182,567 |
| 2024-09-25 | 1.96 | 2.05 | 1.93 | 1.99 | +3.65% | 555,516 | 111,211,334 |
| 2024-09-24 | 1.87 | 1.93 | 1.86 | 1.92 | +3.23% | 280,962 | 53,431,937 |
| 2024-09-23 | 1.87 | 1.87 | 1.8 | 1.86 | -0.53% | 160,567 | 29,558,635 |
| 2024-09-20 | 1.89 | 1.91 | 1.84 | 1.87 | -0.53% | 167,316 | 31,139,068 |
| 2024-09-19 | 1.85 | 1.91 | 1.83 | 1.88 | +2.73% | 218,135 | 41,000,608 |
| 2024-09-18 | 1.87 | 1.89 | 1.8 | 1.83 | -3.68% | 187,785 | 34,471,414 |
| 2024-09-13 | 1.91 | 1.94 | 1.87 | 1.9 | 0% | 211,996 | 40,427,550 |
| 2024-09-12 | 1.86 | 1.91 | 1.86 | 1.9 | +1.06% | 200,625 | 37,967,578 |
| 2024-09-11 | 1.88 | 1.91 | 1.86 | 1.88 | -2.08% | 211,735 | 39,781,734 |
| 2024-09-10 | 1.83 | 1.95 | 1.82 | 1.92 | +3.78% | 407,101 | 77,539,853 |
| 2024-09-09 | 1.78 | 1.86 | 1.78 | 1.85 | +2.21% | 210,323 | 38,586,159 |
| 2024-09-06 | 1.85 | 1.89 | 1.81 | 1.81 | -2.69% | 170,128 | 31,300,560 |
| 2024-09-05 | 1.83 | 1.87 | 1.82 | 1.86 | 0% | 190,323 | 35,203,705 |
| 2024-09-04 | 1.89 | 1.89 | 1.82 | 1.86 | +0.54% | 159,486 | 29,436,962 |
| 2024-09-03 | 1.88 | 1.9 | 1.82 | 1.85 | +1.65% | 185,323 | 34,200,332 |
| 2024-09-02 | 1.85 | 1.9 | 1.82 | 1.82 | -1.62% | 282,457 | 52,387,567 |
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：