股票概览
3.28
+8.61%
+0.26
3.09
开盘价
3.3
最高价
3.03
最低价
251,154
成交量
数据更新至: 2024-09-30
技术指标
3.01
MA5 (5日均线)
2.94
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 | 3.09 | 3.3 | 3.03 | 3.28 | +8.61% | 251,154 | 79,445,187 |
| 2024-09-27 | 2.99 | 3.08 | 2.94 | 3.02 | +2.37% | 115,082 | 34,584,080 |
| 2024-09-26 | 2.9 | 2.96 | 2.87 | 2.95 | +1.72% | 65,580 | 19,085,442 |
| 2024-09-25 | 2.92 | 2.97 | 2.9 | 2.9 | -0.34% | 78,181 | 22,992,175 |
| 2024-09-24 | 2.89 | 2.92 | 2.86 | 2.91 | +1.04% | 46,924 | 13,594,428 |
| 2024-09-23 | 2.86 | 2.89 | 2.8 | 2.88 | +1.05% | 29,711 | 8,483,378 |
| 2024-09-20 | 2.94 | 2.94 | 2.84 | 2.85 | -3.06% | 50,081 | 14,350,753 |
| 2024-09-19 | 2.85 | 2.94 | 2.82 | 2.94 | +2.08% | 97,830 | 28,098,488 |
| 2024-09-18 | 2.76 | 2.95 | 2.75 | 2.88 | +3.97% | 103,513 | 29,619,585 |
| 2024-09-13 | 2.76 | 2.8 | 2.73 | 2.77 | +0.73% | 26,517 | 7,354,213 |
| 2024-09-12 | 2.79 | 2.81 | 2.75 | 2.75 | -1.43% | 22,771 | 6,333,214 |
| 2024-09-11 | 2.84 | 2.84 | 2.78 | 2.79 | -2.11% | 23,081 | 6,487,699 |
| 2024-09-10 | 2.81 | 2.85 | 2.8 | 2.85 | +1.42% | 19,226 | 5,435,318 |
| 2024-09-09 | 2.8 | 2.82 | 2.77 | 2.81 | +0.36% | 23,974 | 6,702,871 |
| 2024-09-06 | 2.85 | 2.86 | 2.8 | 2.8 | -1.75% | 23,548 | 6,657,578 |
| 2024-09-05 | 2.83 | 2.87 | 2.79 | 2.85 | +1.06% | 34,329 | 9,725,278 |
| 2024-09-04 | 2.87 | 2.87 | 2.8 | 2.82 | -1.74% | 35,072 | 9,914,440 |
| 2024-09-03 | 2.87 | 2.9 | 2.85 | 2.87 | -0.35% | 27,958 | 8,021,584 |
| 2024-09-02 | 2.91 | 2.94 | 2.88 | 2.88 | -1.03% | 41,179 | 11,961,122 |
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：