股票概览
3.19
+7.77%
+0.23
3.03
开盘价
3.23
最高价
2.96
最低价
391,077
成交量
数据更新至: 2024-09-30
技术指标
2.91
MA5 (5日均线)
2.80
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 | 3.03 | 3.23 | 2.96 | 3.19 | +7.77% | 391,077 | 121,033,647 |
| 2024-09-27 | 2.9 | 2.98 | 2.85 | 2.96 | +2.78% | 258,914 | 75,463,076 |
| 2024-09-26 | 2.79 | 2.88 | 2.78 | 2.88 | +3.23% | 164,146 | 46,391,447 |
| 2024-09-25 | 2.75 | 2.84 | 2.75 | 2.79 | +1.45% | 183,411 | 51,409,426 |
| 2024-09-24 | 2.69 | 2.76 | 2.68 | 2.75 | +2.61% | 173,510 | 47,215,145 |
| 2024-09-23 | 2.7 | 2.7 | 2.67 | 2.68 | -0.37% | 53,499 | 14,339,977 |
| 2024-09-20 | 2.73 | 2.74 | 2.67 | 2.69 | -1.47% | 81,173 | 21,876,135 |
| 2024-09-19 | 2.64 | 2.73 | 2.64 | 2.73 | +3.02% | 84,155 | 22,729,942 |
| 2024-09-18 | 2.7 | 2.7 | 2.6 | 2.65 | -1.85% | 68,476 | 18,039,498 |
| 2024-09-13 | 2.67 | 2.72 | 2.66 | 2.7 | +0.75% | 69,692 | 18,769,940 |
| 2024-09-12 | 2.65 | 2.69 | 2.64 | 2.68 | +1.13% | 45,103 | 12,034,988 |
| 2024-09-11 | 2.68 | 2.68 | 2.63 | 2.65 | -1.49% | 60,612 | 16,069,401 |
| 2024-09-10 | 2.69 | 2.7 | 2.65 | 2.69 | +0.37% | 46,385 | 12,431,728 |
| 2024-09-09 | 2.67 | 2.7 | 2.64 | 2.68 | +0.37% | 54,486 | 14,561,628 |
| 2024-09-06 | 2.7 | 2.71 | 2.66 | 2.67 | -0.74% | 53,126 | 14,275,623 |
| 2024-09-05 | 2.68 | 2.71 | 2.67 | 2.69 | +0.37% | 48,003 | 12,886,791 |
| 2024-09-04 | 2.71 | 2.71 | 2.67 | 2.68 | -1.47% | 57,856 | 15,567,480 |
| 2024-09-03 | 2.73 | 2.74 | 2.7 | 2.72 | -0.37% | 69,621 | 18,962,267 |
| 2024-09-02 | 2.7 | 2.75 | 2.7 | 2.73 | +0.37% | 117,391 | 32,100,693 |
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：