股票概览
3.56
+9.88%
+0.32
3.56
开盘价
3.56
最高价
3.39
最低价
765,076
成交量
数据更新至: 2024-09-30
技术指标
3.17
MA5 (5日均线)
3.02
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 | 3.56 | 3.56 | 3.39 | 3.56 | +9.88% | 765,076 | 269,318,874 |
| 2024-09-27 | 3.26 | 3.33 | 3.15 | 3.24 | +3.18% | 285,478 | 92,128,265 |
| 2024-09-26 | 3.02 | 3.15 | 2.97 | 3.14 | +6.08% | 430,662 | 132,372,314 |
| 2024-09-25 | 2.98 | 3.1 | 2.95 | 2.96 | -0.34% | 272,012 | 82,499,811 |
| 2024-09-24 | 2.94 | 2.98 | 2.88 | 2.97 | +2.06% | 218,883 | 64,364,420 |
| 2024-09-23 | 2.94 | 2.94 | 2.86 | 2.91 | -0.34% | 125,906 | 36,537,593 |
| 2024-09-20 | 2.87 | 2.92 | 2.83 | 2.92 | +1.74% | 171,954 | 49,577,294 |
| 2024-09-19 | 2.81 | 2.87 | 2.81 | 2.87 | +2.14% | 202,680 | 57,739,772 |
| 2024-09-18 | 2.78 | 2.83 | 2.72 | 2.81 | +1.08% | 164,261 | 45,498,143 |
| 2024-09-13 | 2.79 | 2.84 | 2.77 | 2.78 | -0.71% | 120,292 | 33,773,455 |
| 2024-09-12 | 2.82 | 2.85 | 2.78 | 2.8 | -1.41% | 90,770 | 25,459,847 |
| 2024-09-11 | 2.81 | 2.86 | 2.8 | 2.84 | +0.35% | 90,867 | 25,676,089 |
| 2024-09-10 | 2.86 | 2.89 | 2.79 | 2.83 | +0.71% | 116,977 | 33,062,461 |
| 2024-09-09 | 2.8 | 2.83 | 2.75 | 2.81 | +0.36% | 95,753 | 26,822,940 |
| 2024-09-06 | 2.78 | 2.81 | 2.76 | 2.8 | +0.36% | 90,347 | 25,199,054 |
| 2024-09-05 | 2.77 | 2.83 | 2.76 | 2.79 | +1.82% | 118,065 | 32,958,325 |
| 2024-09-04 | 2.76 | 2.79 | 2.74 | 2.74 | -1.08% | 88,193 | 24,364,572 |
| 2024-09-03 | 2.77 | 2.8 | 2.73 | 2.77 | +0.36% | 96,068 | 26,569,299 |
| 2024-09-02 | 2.84 | 2.84 | 2.75 | 2.76 | -3.16% | 146,563 | 40,860,845 |
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：