股票概览
3.7
+10.12%
+0.34
3.61
开盘价
3.7
最高价
3.43
最低价
6,739,469
成交量
数据更新至: 2024-09-30
技术指标
3.15
MA5 (5日均线)
2.77
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 | 3.61 | 3.7 | 3.43 | 3.7 | +10.12% | 6,739,469 | 2,433,517,816 |
| 2024-09-27 | 3.3 | 3.5 | 3.22 | 3.36 | +5.66% | 5,821,760 | 1,980,780,384 |
| 2024-09-26 | 2.98 | 3.18 | 2.89 | 3.18 | +10.03% | 7,149,013 | 2,201,467,671 |
| 2024-09-25 | 2.89 | 2.89 | 2.89 | 2.89 | +9.89% | 522,819 | 151,094,766 |
| 2024-09-24 | 2.44 | 2.63 | 2.41 | 2.63 | +10.04% | 1,732,609 | 440,063,964 |
| 2024-09-23 | 2.38 | 2.41 | 2.36 | 2.39 | -0.42% | 633,873 | 151,259,689 |
| 2024-09-20 | 2.4 | 2.43 | 2.36 | 2.4 | -1.23% | 1,197,312 | 286,464,273 |
| 2024-09-19 | 2.43 | 2.54 | 2.39 | 2.43 | -0.82% | 2,247,759 | 552,063,407 |
| 2024-09-18 | 2.28 | 2.52 | 2.25 | 2.45 | +6.99% | 1,568,271 | 382,288,221 |
| 2024-09-13 | 2.26 | 2.33 | 2.26 | 2.29 | +0.88% | 467,950 | 107,587,724 |
| 2024-09-12 | 2.23 | 2.29 | 2.22 | 2.27 | +1.34% | 413,678 | 93,700,318 |
| 2024-09-11 | 2.25 | 2.27 | 2.22 | 2.24 | -0.88% | 401,016 | 89,856,463 |
| 2024-09-10 | 2.31 | 2.32 | 2.22 | 2.26 | -3% | 708,929 | 160,187,798 |
| 2024-09-09 | 2.26 | 2.38 | 2.24 | 2.33 | +2.19% | 936,292 | 217,354,285 |
| 2024-09-06 | 2.27 | 2.33 | 2.26 | 2.28 | +1.79% | 650,668 | 148,938,752 |
| 2024-09-05 | 2.22 | 2.25 | 2.22 | 2.24 | +0.45% | 206,506 | 46,199,755 |
| 2024-09-04 | 2.22 | 2.25 | 2.21 | 2.23 | 0% | 289,296 | 64,588,325 |
| 2024-09-03 | 2.2 | 2.25 | 2.2 | 2.23 | +0.9% | 291,182 | 64,980,722 |
| 2024-09-02 | 2.25 | 2.27 | 2.21 | 2.21 | -1.34% | 456,371 | 102,232,878 |
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：