股票概览
3.89
+17.88%
+0.59
3.5
开盘价
3.91
最高价
3.43
最低价
817,286
成交量
数据更新至: 2024-09-30
技术指标
3.26
MA5 (5日均线)
3.04
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 | 3.91 | 3.43 | 3.89 | +17.88% | 817,286 | 300,003,686 |
| 2024-09-27 | 3.18 | 3.43 | 3.13 | 3.3 | +6.11% | 529,789 | 171,816,710 |
| 2024-09-26 | 2.98 | 3.12 | 2.97 | 3.11 | +3.32% | 421,496 | 129,443,603 |
| 2024-09-25 | 3 | 3.09 | 2.97 | 3.01 | +1.01% | 377,026 | 114,253,000 |
| 2024-09-24 | 2.9 | 2.98 | 2.84 | 2.98 | +2.76% | 304,753 | 89,162,527 |
| 2024-09-23 | 2.82 | 2.92 | 2.76 | 2.9 | +2.11% | 238,355 | 68,234,509 |
| 2024-09-20 | 2.84 | 2.88 | 2.81 | 2.84 | +0.71% | 167,727 | 47,716,857 |
| 2024-09-19 | 2.78 | 2.85 | 2.72 | 2.82 | +2.92% | 214,176 | 59,926,718 |
| 2024-09-18 | 2.82 | 2.82 | 2.7 | 2.74 | -2.84% | 184,010 | 50,442,892 |
| 2024-09-13 | 2.86 | 2.88 | 2.79 | 2.82 | -1.4% | 189,707 | 53,607,487 |
| 2024-09-12 | 2.91 | 2.93 | 2.85 | 2.86 | -1.38% | 185,319 | 53,568,733 |
| 2024-09-11 | 2.96 | 2.96 | 2.88 | 2.9 | -1.69% | 177,353 | 51,392,192 |
| 2024-09-10 | 2.92 | 2.96 | 2.85 | 2.95 | +1.37% | 232,586 | 67,646,439 |
| 2024-09-09 | 2.88 | 2.95 | 2.83 | 2.91 | +0.69% | 223,387 | 65,015,207 |
| 2024-09-06 | 2.95 | 3.01 | 2.86 | 2.89 | -2.69% | 320,549 | 93,609,792 |
| 2024-09-05 | 2.98 | 3.02 | 2.91 | 2.97 | -1.98% | 366,553 | 108,434,651 |
| 2024-09-04 | 3.03 | 3.18 | 2.88 | 3.03 | -1.3% | 616,189 | 184,996,817 |
| 2024-09-03 | 3 | 3.2 | 2.97 | 3.07 | 0% | 641,040 | 198,294,019 |
| 2024-09-02 | 2.95 | 3.12 | 2.93 | 3.07 | +3.37% | 784,974 | 238,440,944 |
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：