股票概览
3.37
+9.77%
+0.3
3.16
开盘价
3.38
最高价
3.1
最低价
882,129
成交量
数据更新至: 2024-09-30
技术指标
3.04
MA5 (5日均线)
2.92
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 | 3.16 | 3.38 | 3.1 | 3.37 | +9.77% | 882,129 | 287,889,491 |
| 2024-09-27 | 3.02 | 3.07 | 2.99 | 3.07 | +3.37% | 310,836 | 94,291,182 |
| 2024-09-26 | 2.88 | 2.97 | 2.87 | 2.97 | +2.77% | 272,151 | 79,698,406 |
| 2024-09-25 | 2.9 | 2.98 | 2.88 | 2.89 | +0.35% | 313,332 | 91,707,054 |
| 2024-09-24 | 2.83 | 2.88 | 2.82 | 2.88 | +2.49% | 209,778 | 59,854,710 |
| 2024-09-23 | 2.81 | 2.83 | 2.79 | 2.81 | -0.35% | 97,096 | 27,294,664 |
| 2024-09-20 | 2.82 | 2.83 | 2.8 | 2.82 | -0.7% | 94,807 | 26,658,429 |
| 2024-09-19 | 2.77 | 2.84 | 2.75 | 2.84 | +2.53% | 178,990 | 50,388,935 |
| 2024-09-18 | 2.74 | 2.77 | 2.7 | 2.77 | +1.09% | 112,903 | 30,869,844 |
| 2024-09-13 | 2.77 | 2.78 | 2.74 | 2.74 | -0.36% | 66,070 | 18,204,122 |
| 2024-09-12 | 2.74 | 2.79 | 2.74 | 2.75 | +0.36% | 87,856 | 24,319,111 |
| 2024-09-11 | 2.78 | 2.78 | 2.73 | 2.74 | -1.44% | 60,655 | 16,653,219 |
| 2024-09-10 | 2.76 | 2.78 | 2.72 | 2.78 | +0.72% | 104,206 | 28,706,747 |
| 2024-09-09 | 2.81 | 2.82 | 2.75 | 2.76 | -2.13% | 123,931 | 34,320,877 |
| 2024-09-06 | 2.85 | 2.86 | 2.82 | 2.82 | -1.05% | 63,367 | 17,950,979 |
| 2024-09-05 | 2.83 | 2.86 | 2.83 | 2.85 | +0.35% | 66,133 | 18,807,485 |
| 2024-09-04 | 2.82 | 2.86 | 2.82 | 2.84 | -0.35% | 69,470 | 19,719,188 |
| 2024-09-03 | 2.85 | 2.87 | 2.82 | 2.85 | -0.35% | 104,850 | 29,822,060 |
| 2024-09-02 | 2.91 | 2.93 | 2.84 | 2.86 | -2.39% | 178,133 | 51,541,490 |
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：