股票概览
3.77
+19.68%
+0.62
3.29
开盘价
3.78
最高价
3.11
最低价
1,273,359
成交量
数据更新至: 2024-09-30
技术指标
2.99
MA5 (5日均线)
2.66
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 | 3.29 | 3.78 | 3.11 | 3.77 | +19.68% | 1,273,359 | 438,138,952 |
| 2024-09-27 | 2.84 | 3.32 | 2.8 | 3.15 | +10.53% | 1,120,492 | 333,079,929 |
| 2024-09-26 | 2.68 | 2.91 | 2.63 | 2.85 | +2.89% | 962,611 | 269,476,026 |
| 2024-09-25 | 2.43 | 2.92 | 2.43 | 2.77 | +13.99% | 1,224,670 | 328,360,272 |
| 2024-09-24 | 2.3 | 2.45 | 2.28 | 2.43 | +6.58% | 616,322 | 147,184,164 |
| 2024-09-23 | 2.3 | 2.31 | 2.27 | 2.28 | -0.44% | 221,533 | 50,759,555 |
| 2024-09-20 | 2.33 | 2.34 | 2.26 | 2.29 | -1.72% | 334,311 | 76,790,291 |
| 2024-09-19 | 2.32 | 2.38 | 2.22 | 2.33 | +2.19% | 389,607 | 90,103,678 |
| 2024-09-18 | 2.4 | 2.42 | 2.21 | 2.28 | -6.94% | 640,709 | 147,582,122 |
| 2024-09-13 | 2.36 | 2.65 | 2.35 | 2.45 | +1.66% | 854,828 | 213,306,184 |
| 2024-09-12 | 2.34 | 2.45 | 2.3 | 2.41 | +4.33% | 621,174 | 147,918,343 |
| 2024-09-11 | 2.3 | 2.36 | 2.27 | 2.31 | -0.43% | 296,583 | 68,509,823 |
| 2024-09-10 | 2.35 | 2.36 | 2.26 | 2.32 | -2.52% | 503,204 | 115,711,396 |
| 2024-09-09 | 2.25 | 2.45 | 2.25 | 2.38 | +4.39% | 644,639 | 151,883,623 |
| 2024-09-06 | 2.3 | 2.49 | 2.25 | 2.28 | 0% | 700,649 | 163,785,386 |
| 2024-09-05 | 2.16 | 2.29 | 2.16 | 2.28 | +5.56% | 502,420 | 112,474,367 |
| 2024-09-04 | 2.18 | 2.23 | 2.14 | 2.16 | -2.26% | 308,036 | 67,151,281 |
| 2024-09-03 | 2.22 | 2.24 | 2.17 | 2.21 | +0.91% | 333,547 | 73,453,205 |
| 2024-09-02 | 2.19 | 2.29 | 2.18 | 2.19 | -3.1% | 539,463 | 119,697,870 |
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：