股票概览
3.34
+9.51%
+0.29
3.14
开盘价
3.36
最高价
3.11
最低价
3,427,236
成交量
数据更新至: 2024-09-30
技术指标
3.00
MA5 (5日均线)
2.82
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 | 3.14 | 3.36 | 3.11 | 3.34 | +9.51% | 3,427,236 | 1,114,276,567 |
| 2024-09-27 | 3.03 | 3.08 | 2.99 | 3.05 | +2.35% | 1,519,126 | 461,160,961 |
| 2024-09-26 | 2.86 | 2.98 | 2.84 | 2.98 | +3.83% | 1,693,175 | 493,925,891 |
| 2024-09-25 | 2.8 | 2.95 | 2.8 | 2.87 | +3.61% | 2,119,846 | 612,307,158 |
| 2024-09-24 | 2.69 | 2.77 | 2.68 | 2.77 | +3.36% | 1,084,597 | 297,070,615 |
| 2024-09-23 | 2.66 | 2.7 | 2.65 | 2.68 | +0.37% | 473,238 | 126,479,617 |
| 2024-09-20 | 2.67 | 2.68 | 2.63 | 2.67 | -0.37% | 665,289 | 176,471,790 |
| 2024-09-19 | 2.61 | 2.68 | 2.59 | 2.68 | +3.08% | 922,240 | 244,351,566 |
| 2024-09-18 | 2.58 | 2.61 | 2.54 | 2.6 | +1.17% | 657,364 | 168,901,100 |
| 2024-09-13 | 2.62 | 2.63 | 2.57 | 2.57 | -1.91% | 643,558 | 167,318,094 |
| 2024-09-12 | 2.63 | 2.64 | 2.61 | 2.62 | 0% | 536,939 | 140,979,664 |
| 2024-09-11 | 2.65 | 2.65 | 2.6 | 2.62 | -1.5% | 651,986 | 170,872,922 |
| 2024-09-10 | 2.7 | 2.7 | 2.6 | 2.66 | -1.12% | 1,030,974 | 272,967,731 |
| 2024-09-09 | 2.72 | 2.73 | 2.67 | 2.69 | -1.82% | 898,795 | 241,860,885 |
| 2024-09-06 | 2.75 | 2.77 | 2.73 | 2.74 | -0.36% | 593,887 | 163,374,087 |
| 2024-09-05 | 2.74 | 2.76 | 2.73 | 2.75 | +0.36% | 723,964 | 198,791,821 |
| 2024-09-04 | 2.82 | 2.82 | 2.73 | 2.74 | -3.18% | 1,088,615 | 301,691,490 |
| 2024-09-03 | 2.82 | 2.83 | 2.8 | 2.83 | 0% | 879,309 | 247,572,190 |
| 2024-09-02 | 2.94 | 2.95 | 2.82 | 2.83 | -4.07% | 1,916,833 | 548,171,513 |
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：