股票概览
3.38
+9.74%
+0.3
3.3
开盘价
3.39
最高价
3.15
最低价
991,164
成交量
数据更新至: 2024-09-30
技术指标
3.09
MA5 (5日均线)
2.84
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 | 3.3 | 3.39 | 3.15 | 3.38 | +9.74% | 991,164 | 325,324,421 |
| 2024-09-27 | 3.15 | 3.17 | 3.01 | 3.08 | +0.65% | 512,530 | 157,245,373 |
| 2024-09-26 | 2.9 | 3.08 | 2.88 | 3.06 | +4.44% | 733,356 | 219,765,697 |
| 2024-09-25 | 3 | 3.19 | 2.92 | 2.93 | -2.01% | 1,101,981 | 337,239,634 |
| 2024-09-24 | 2.72 | 2.99 | 2.69 | 2.99 | +9.93% | 984,614 | 287,536,400 |
| 2024-09-23 | 2.58 | 2.79 | 2.56 | 2.72 | +5.02% | 408,944 | 109,686,501 |
| 2024-09-20 | 2.61 | 2.66 | 2.58 | 2.59 | -2.26% | 222,305 | 57,854,366 |
| 2024-09-19 | 2.51 | 2.75 | 2.49 | 2.65 | +6% | 356,799 | 93,797,940 |
| 2024-09-18 | 2.47 | 2.5 | 2.45 | 2.5 | +0.4% | 66,774 | 16,522,713 |
| 2024-09-13 | 2.47 | 2.52 | 2.47 | 2.49 | +0.81% | 97,090 | 24,274,245 |
| 2024-09-12 | 2.47 | 2.5 | 2.47 | 2.47 | 0% | 38,239 | 9,499,905 |
| 2024-09-11 | 2.48 | 2.49 | 2.46 | 2.47 | -0.8% | 31,324 | 7,735,515 |
| 2024-09-10 | 2.47 | 2.5 | 2.45 | 2.49 | +0.4% | 46,440 | 11,479,859 |
| 2024-09-09 | 2.48 | 2.5 | 2.46 | 2.48 | -0.4% | 45,377 | 11,232,166 |
| 2024-09-06 | 2.52 | 2.52 | 2.48 | 2.49 | -0.4% | 33,735 | 8,420,533 |
| 2024-09-05 | 2.48 | 2.51 | 2.47 | 2.5 | +1.21% | 46,682 | 11,642,015 |
| 2024-09-04 | 2.5 | 2.51 | 2.47 | 2.47 | -1.2% | 59,707 | 14,839,589 |
| 2024-09-03 | 2.52 | 2.53 | 2.49 | 2.5 | -0.4% | 59,622 | 14,951,340 |
| 2024-09-02 | 2.56 | 2.57 | 2.51 | 2.51 | -1.95% | 48,957 | 12,432,900 |
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：