股票概览
3.46
+8.81%
+0.28
3.33
开盘价
3.5
最高价
3.25
最低价
2,329,338
成交量
数据更新至: 2024-09-30
技术指标
3.12
MA5 (5日均线)
2.97
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 | 3.33 | 3.5 | 3.25 | 3.46 | +8.81% | 2,329,338 | 788,634,533 |
| 2024-09-27 | 3.11 | 3.18 | 3.08 | 3.18 | +3.92% | 965,674 | 301,507,385 |
| 2024-09-26 | 2.95 | 3.06 | 2.94 | 3.06 | +3.38% | 977,719 | 292,444,861 |
| 2024-09-25 | 2.97 | 3.06 | 2.94 | 2.96 | +1.02% | 1,182,518 | 354,713,815 |
| 2024-09-24 | 2.85 | 2.93 | 2.84 | 2.93 | +3.17% | 996,137 | 288,362,315 |
| 2024-09-23 | 2.83 | 2.86 | 2.82 | 2.84 | 0% | 393,659 | 111,683,675 |
| 2024-09-20 | 2.85 | 2.86 | 2.82 | 2.84 | -0.7% | 425,734 | 120,780,926 |
| 2024-09-19 | 2.82 | 2.91 | 2.79 | 2.86 | +1.78% | 668,428 | 190,439,053 |
| 2024-09-18 | 2.79 | 2.82 | 2.75 | 2.81 | +1.08% | 366,510 | 102,038,418 |
| 2024-09-13 | 2.8 | 2.83 | 2.78 | 2.78 | -0.71% | 328,674 | 92,001,194 |
| 2024-09-12 | 2.78 | 2.83 | 2.75 | 2.8 | +1.08% | 607,533 | 170,781,249 |
| 2024-09-11 | 2.81 | 2.82 | 2.73 | 2.77 | -2.12% | 630,492 | 174,144,467 |
| 2024-09-10 | 2.83 | 2.86 | 2.78 | 2.83 | +0.35% | 469,291 | 131,955,349 |
| 2024-09-09 | 2.86 | 2.87 | 2.79 | 2.82 | -2.08% | 685,415 | 192,881,833 |
| 2024-09-06 | 2.93 | 2.95 | 2.87 | 2.88 | -1.71% | 519,739 | 151,090,206 |
| 2024-09-05 | 2.94 | 2.96 | 2.9 | 2.93 | -0.34% | 512,057 | 149,654,000 |
| 2024-09-04 | 3.02 | 3.03 | 2.94 | 2.94 | -3.29% | 736,343 | 218,896,707 |
| 2024-09-03 | 3.05 | 3.09 | 3.02 | 3.04 | -0.98% | 506,869 | 154,308,530 |
| 2024-09-02 | 3.05 | 3.13 | 3.05 | 3.07 | +0.66% | 871,057 | 269,500,428 |
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：