股票概览
3.55
+9.23%
+0.3
3.35
开盘价
3.56
最高价
3.35
最低价
845,765
成交量
数据更新至: 2024-09-30
技术指标
3.22
MA5 (5日均线)
3.07
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 | 3.35 | 3.56 | 3.35 | 3.55 | +9.23% | 845,765 | 292,773,590 |
| 2024-09-27 | 3.19 | 3.26 | 3.18 | 3.25 | +2.85% | 295,968 | 95,292,103 |
| 2024-09-26 | 3.1 | 3.16 | 3.07 | 3.16 | +2.27% | 251,924 | 78,632,309 |
| 2024-09-25 | 3.07 | 3.16 | 3.06 | 3.09 | +0.98% | 289,630 | 90,326,189 |
| 2024-09-24 | 2.98 | 3.06 | 2.97 | 3.06 | +3.03% | 216,946 | 65,649,107 |
| 2024-09-23 | 2.95 | 2.98 | 2.92 | 2.97 | +0.68% | 122,305 | 36,113,129 |
| 2024-09-20 | 2.95 | 2.96 | 2.92 | 2.95 | 0% | 117,395 | 34,492,551 |
| 2024-09-19 | 2.88 | 2.96 | 2.87 | 2.95 | +3.15% | 209,835 | 61,357,477 |
| 2024-09-18 | 2.81 | 2.88 | 2.78 | 2.86 | +1.78% | 248,505 | 70,235,461 |
| 2024-09-13 | 2.86 | 2.89 | 2.76 | 2.81 | -5.39% | 465,064 | 131,795,951 |
| 2024-09-12 | 2.96 | 3 | 2.96 | 2.97 | +0.34% | 88,326 | 26,325,248 |
| 2024-09-11 | 3 | 3.01 | 2.95 | 2.96 | -1.66% | 98,871 | 29,413,779 |
| 2024-09-10 | 3 | 3.02 | 2.96 | 3.01 | +0.33% | 116,157 | 34,706,525 |
| 2024-09-09 | 3.02 | 3.02 | 2.95 | 3 | -0.99% | 139,489 | 41,716,387 |
| 2024-09-06 | 3.08 | 3.09 | 3.01 | 3.03 | -1.3% | 152,141 | 46,328,060 |
| 2024-09-05 | 3.04 | 3.12 | 3.04 | 3.07 | +0.99% | 166,334 | 51,124,089 |
| 2024-09-04 | 3.05 | 3.07 | 3.03 | 3.04 | -0.98% | 110,496 | 33,693,289 |
| 2024-09-03 | 3.09 | 3.1 | 3.05 | 3.07 | -0.65% | 163,631 | 50,300,223 |
| 2024-09-02 | 3.13 | 3.15 | 3.09 | 3.09 | -1.59% | 164,928 | 51,528,242 |
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：