股票概览
3.46
+8.46%
+0.27
3.25
开盘价
3.5
最高价
3.14
最低价
549,653
成交量
数据更新至: 2024-09-30
技术指标
3.11
MA5 (5日均线)
3.00
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 | 3.25 | 3.5 | 3.14 | 3.46 | +8.46% | 549,653 | 183,820,330 |
| 2024-09-27 | 3.05 | 3.25 | 3.01 | 3.19 | +5.63% | 335,982 | 105,632,392 |
| 2024-09-26 | 2.95 | 3.02 | 2.93 | 3.02 | +1.34% | 267,904 | 79,879,410 |
| 2024-09-25 | 2.95 | 3.08 | 2.92 | 2.98 | +2.76% | 380,304 | 113,776,549 |
| 2024-09-24 | 2.85 | 2.9 | 2.83 | 2.9 | +2.11% | 219,347 | 63,078,116 |
| 2024-09-23 | 2.91 | 2.91 | 2.82 | 2.84 | -2.07% | 176,742 | 50,221,825 |
| 2024-09-20 | 2.93 | 2.96 | 2.87 | 2.9 | -2.03% | 209,786 | 60,957,006 |
| 2024-09-19 | 2.88 | 2.99 | 2.84 | 2.96 | +1.72% | 318,711 | 93,439,279 |
| 2024-09-18 | 2.88 | 2.92 | 2.81 | 2.91 | +1.39% | 269,119 | 77,104,574 |
| 2024-09-13 | 2.93 | 3.02 | 2.85 | 2.87 | -2.05% | 340,008 | 98,536,309 |
| 2024-09-12 | 2.95 | 3.1 | 2.91 | 2.93 | -1.68% | 631,978 | 188,224,431 |
| 2024-09-11 | 2.71 | 2.98 | 2.69 | 2.98 | +9.96% | 431,793 | 126,770,016 |
| 2024-09-10 | 2.74 | 2.81 | 2.67 | 2.71 | -1.81% | 162,545 | 44,277,711 |
| 2024-09-09 | 2.74 | 2.79 | 2.71 | 2.76 | +0.73% | 200,313 | 55,230,071 |
| 2024-09-06 | 2.82 | 2.86 | 2.73 | 2.74 | -5.52% | 396,496 | 109,774,422 |
| 2024-09-05 | 2.65 | 2.9 | 2.65 | 2.9 | +9.85% | 531,234 | 152,050,599 |
| 2024-09-04 | 2.63 | 2.7 | 2.6 | 2.64 | -0.75% | 66,581 | 17,689,610 |
| 2024-09-03 | 2.66 | 2.71 | 2.62 | 2.66 | +0.38% | 70,770 | 18,819,708 |
| 2024-09-02 | 2.69 | 2.74 | 2.64 | 2.65 | -1.49% | 92,350 | 24,808,781 |
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：