股票概览
3.59
+20.07%
+0.6
3.15
开盘价
3.59
最高价
3.07
最低价
631,029
成交量
数据更新至: 2024-09-30
技术指标
2.97
MA5 (5日均线)
2.71
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 | 3.15 | 3.59 | 3.07 | 3.59 | +20.07% | 631,029 | 211,450,896 |
| 2024-09-27 | 2.9 | 3.16 | 2.8 | 2.99 | +6.41% | 430,307 | 127,001,237 |
| 2024-09-26 | 2.72 | 2.84 | 2.7 | 2.81 | +0.72% | 286,681 | 79,435,198 |
| 2024-09-25 | 2.71 | 2.99 | 2.66 | 2.79 | +4.89% | 400,094 | 112,349,929 |
| 2024-09-24 | 2.49 | 2.8 | 2.44 | 2.66 | +7.69% | 284,468 | 74,202,493 |
| 2024-09-23 | 2.47 | 2.49 | 2.44 | 2.47 | +0.41% | 72,590 | 17,902,461 |
| 2024-09-20 | 2.45 | 2.51 | 2.43 | 2.46 | +0.41% | 84,865 | 20,977,667 |
| 2024-09-19 | 2.4 | 2.48 | 2.39 | 2.45 | +2.51% | 93,349 | 22,779,159 |
| 2024-09-18 | 2.45 | 2.47 | 2.35 | 2.39 | -3.24% | 108,405 | 25,952,903 |
| 2024-09-13 | 2.48 | 2.53 | 2.46 | 2.47 | -0.8% | 88,053 | 21,999,844 |
| 2024-09-12 | 2.47 | 2.51 | 2.46 | 2.49 | +0.81% | 90,891 | 22,598,480 |
| 2024-09-11 | 2.54 | 2.54 | 2.45 | 2.47 | -3.14% | 111,323 | 27,661,207 |
| 2024-09-10 | 2.57 | 2.58 | 2.51 | 2.55 | -0.78% | 95,657 | 24,278,142 |
| 2024-09-09 | 2.58 | 2.61 | 2.53 | 2.57 | -2.28% | 140,482 | 35,897,351 |
| 2024-09-06 | 2.6 | 2.77 | 2.59 | 2.63 | +1.94% | 251,148 | 66,950,840 |
| 2024-09-05 | 2.51 | 2.6 | 2.51 | 2.58 | +1.18% | 119,268 | 30,644,118 |
| 2024-09-04 | 2.66 | 2.67 | 2.54 | 2.55 | -4.49% | 190,719 | 49,305,113 |
| 2024-09-03 | 2.53 | 2.67 | 2.52 | 2.67 | +5.95% | 243,345 | 63,356,562 |
| 2024-09-02 | 2.49 | 2.56 | 2.48 | 2.52 | +0.8% | 162,529 | 40,990,079 |
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：