股票概览
3.6
+10.09%
+0.33
3.39
开盘价
3.6
最高价
3.3
最低价
694,521
成交量
数据更新至: 2024-09-30
技术指标
3.24
MA5 (5日均线)
3.10
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 | 3.39 | 3.6 | 3.3 | 3.6 | +10.09% | 694,521 | 241,747,898 |
| 2024-09-27 | 3.22 | 3.28 | 3.18 | 3.27 | +2.51% | 306,240 | 98,881,200 |
| 2024-09-26 | 3.09 | 3.2 | 3.07 | 3.19 | +3.24% | 296,654 | 92,937,490 |
| 2024-09-25 | 3.05 | 3.13 | 3.04 | 3.09 | +1.98% | 342,282 | 105,899,261 |
| 2024-09-24 | 2.95 | 3.04 | 2.95 | 3.03 | +2.71% | 236,120 | 70,812,591 |
| 2024-09-23 | 2.95 | 2.97 | 2.93 | 2.95 | 0% | 87,009 | 25,677,959 |
| 2024-09-20 | 2.99 | 2.99 | 2.94 | 2.95 | -1.34% | 88,772 | 26,268,871 |
| 2024-09-19 | 2.96 | 2.99 | 2.93 | 2.99 | +1.7% | 122,725 | 36,483,361 |
| 2024-09-18 | 2.96 | 2.97 | 2.91 | 2.94 | -1.01% | 108,702 | 31,928,696 |
| 2024-09-13 | 3.02 | 3.02 | 2.97 | 2.97 | -1.66% | 114,436 | 34,192,697 |
| 2024-09-12 | 3.01 | 3.04 | 3.01 | 3.02 | +0.33% | 91,343 | 27,601,166 |
| 2024-09-11 | 3.03 | 3.04 | 3.01 | 3.01 | -1.31% | 97,087 | 29,305,375 |
| 2024-09-10 | 3.03 | 3.06 | 3.01 | 3.05 | 0% | 132,065 | 40,035,771 |
| 2024-09-09 | 3.22 | 3.22 | 3.01 | 3.05 | -4.69% | 326,665 | 99,779,998 |
| 2024-09-06 | 3.1 | 3.26 | 3.1 | 3.2 | +4.23% | 504,887 | 160,809,719 |
| 2024-09-05 | 3.02 | 3.08 | 3 | 3.07 | +1.32% | 207,939 | 63,514,292 |
| 2024-09-04 | 2.99 | 3.08 | 2.99 | 3.03 | +1% | 181,042 | 54,810,920 |
| 2024-09-03 | 3.02 | 3.03 | 2.98 | 3 | -0.99% | 121,672 | 36,536,277 |
| 2024-09-02 | 3.06 | 3.09 | 3.02 | 3.03 | -0.98% | 132,101 | 40,354,744 |
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：