股票概览
3.26
+9.76%
+0.29
3.1
开盘价
3.27
最高价
3.07
最低价
760,654
成交量
数据更新至: 2024-09-30
技术指标
2.78
MA5 (5日均线)
2.51
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 | 3.1 | 3.27 | 3.07 | 3.26 | +9.76% | 760,654 | 243,527,866 |
| 2024-09-27 | 2.8 | 2.99 | 2.79 | 2.97 | +8% | 503,590 | 145,451,968 |
| 2024-09-26 | 2.52 | 2.77 | 2.5 | 2.75 | +8.27% | 518,812 | 136,847,242 |
| 2024-09-25 | 2.43 | 2.56 | 2.38 | 2.54 | +6.28% | 368,224 | 91,951,394 |
| 2024-09-24 | 2.41 | 2.45 | 2.37 | 2.39 | -0.42% | 268,639 | 64,337,814 |
| 2024-09-23 | 2.31 | 2.41 | 2.26 | 2.4 | +4.35% | 358,905 | 85,026,653 |
| 2024-09-20 | 2.22 | 2.32 | 2.18 | 2.3 | +3.6% | 236,892 | 53,829,536 |
| 2024-09-19 | 2.12 | 2.25 | 2.12 | 2.22 | +6.22% | 244,050 | 53,388,997 |
| 2024-09-18 | 2.21 | 2.28 | 2.09 | 2.09 | -5.86% | 231,525 | 49,812,256 |
| 2024-09-13 | 2.19 | 2.25 | 2.16 | 2.22 | +0.91% | 188,710 | 41,462,125 |
| 2024-09-12 | 2.21 | 2.27 | 2.17 | 2.2 | +0.46% | 174,836 | 38,688,791 |
| 2024-09-11 | 2.15 | 2.23 | 2.09 | 2.19 | +2.82% | 299,463 | 65,176,107 |
| 2024-09-10 | 2.02 | 2.18 | 2.02 | 2.13 | +4.93% | 344,449 | 72,777,477 |
| 2024-09-09 | 2 | 2.04 | 1.97 | 2.03 | +1% | 91,390 | 18,306,695 |
| 2024-09-06 | 2.04 | 2.09 | 2 | 2.01 | -0.99% | 150,730 | 30,804,219 |
| 2024-09-05 | 2.06 | 2.07 | 2.01 | 2.03 | -0.98% | 96,070 | 19,574,526 |
| 2024-09-04 | 2.09 | 2.09 | 2.04 | 2.05 | -1.44% | 176,646 | 36,432,003 |
| 2024-09-03 | 1.95 | 2.1 | 1.94 | 2.08 | +6.12% | 236,700 | 48,354,087 |
| 2024-09-02 | 1.92 | 1.97 | 1.9 | 1.96 | +2.08% | 172,317 | 33,490,206 |
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：