股票概览
3.37
+7.32%
+0.23
3.22
开盘价
3.39
最高价
3.16
最低价
391,337
成交量
数据更新至: 2024-09-30
技术指标
3.07
MA5 (5日均线)
2.90
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 | 3.22 | 3.39 | 3.16 | 3.37 | +7.32% | 391,337 | 128,558,258 |
| 2024-09-27 | 3.08 | 3.14 | 3.04 | 3.14 | +3.63% | 130,148 | 40,191,252 |
| 2024-09-26 | 2.91 | 3.03 | 2.88 | 3.03 | +4.12% | 176,609 | 52,735,876 |
| 2024-09-25 | 2.91 | 3.02 | 2.91 | 2.91 | +0.34% | 168,889 | 50,048,438 |
| 2024-09-24 | 2.79 | 2.9 | 2.77 | 2.9 | +4.32% | 136,449 | 38,981,310 |
| 2024-09-23 | 2.76 | 2.78 | 2.71 | 2.78 | +0.72% | 55,730 | 15,344,047 |
| 2024-09-20 | 2.75 | 2.76 | 2.72 | 2.76 | +0.36% | 46,918 | 12,880,652 |
| 2024-09-19 | 2.68 | 2.75 | 2.66 | 2.75 | +3% | 87,285 | 23,757,541 |
| 2024-09-18 | 2.69 | 2.69 | 2.61 | 2.67 | -0.37% | 70,995 | 18,831,825 |
| 2024-09-13 | 2.72 | 2.74 | 2.67 | 2.68 | +0.75% | 88,305 | 23,931,060 |
| 2024-09-12 | 2.64 | 2.68 | 2.63 | 2.66 | +1.53% | 59,110 | 15,719,365 |
| 2024-09-11 | 2.65 | 2.65 | 2.6 | 2.62 | -1.13% | 37,663 | 9,900,350 |
| 2024-09-10 | 2.63 | 2.66 | 2.62 | 2.65 | +0.76% | 57,213 | 15,119,566 |
| 2024-09-09 | 2.65 | 2.65 | 2.6 | 2.63 | -0.75% | 48,301 | 12,689,663 |
| 2024-09-06 | 2.68 | 2.68 | 2.65 | 2.65 | -0.75% | 35,787 | 9,530,806 |
| 2024-09-05 | 2.65 | 2.7 | 2.65 | 2.67 | +0.38% | 48,160 | 12,847,974 |
| 2024-09-04 | 2.7 | 2.71 | 2.65 | 2.66 | -1.85% | 68,074 | 18,213,817 |
| 2024-09-03 | 2.76 | 2.78 | 2.7 | 2.71 | -1.81% | 78,485 | 21,430,606 |
| 2024-09-02 | 2.78 | 2.82 | 2.75 | 2.76 | -0.72% | 80,936 | 22,598,169 |
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：