股票概览
3.14
+9.79%
+0.28
2.92
开盘价
3.15
最高价
2.9
最低价
346,996
成交量
数据更新至: 2024-09-30
技术指标
2.87
MA5 (5日均线)
2.70
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 | 2.92 | 3.15 | 2.9 | 3.14 | +9.79% | 346,996 | 104,996,039 |
| 2024-09-27 | 2.91 | 2.93 | 2.82 | 2.86 | 0% | 271,790 | 77,702,076 |
| 2024-09-26 | 2.75 | 2.89 | 2.75 | 2.86 | +1.78% | 178,392 | 50,504,288 |
| 2024-09-25 | 2.68 | 2.91 | 2.68 | 2.81 | +5.64% | 322,633 | 90,441,267 |
| 2024-09-24 | 2.65 | 2.69 | 2.57 | 2.66 | +1.14% | 267,940 | 70,529,164 |
| 2024-09-23 | 2.55 | 2.77 | 2.46 | 2.63 | +3.14% | 261,045 | 67,616,395 |
| 2024-09-20 | 2.5 | 2.67 | 2.47 | 2.55 | +2.41% | 320,964 | 82,484,805 |
| 2024-09-19 | 2.49 | 2.51 | 2.43 | 2.49 | +1.63% | 206,232 | 51,114,574 |
| 2024-09-18 | 2.52 | 2.53 | 2.39 | 2.45 | -4.3% | 330,959 | 80,702,099 |
| 2024-09-13 | 2.33 | 2.56 | 2.31 | 2.56 | +9.87% | 352,755 | 88,363,297 |
| 2024-09-12 | 2.27 | 2.34 | 2.27 | 2.33 | +2.64% | 69,177 | 16,040,811 |
| 2024-09-11 | 2.32 | 2.32 | 2.25 | 2.27 | -1.73% | 44,789 | 10,223,022 |
| 2024-09-10 | 2.31 | 2.32 | 2.25 | 2.31 | 0% | 60,968 | 13,946,658 |
| 2024-09-09 | 2.23 | 2.35 | 2.2 | 2.31 | +3.59% | 93,020 | 21,203,729 |
| 2024-09-06 | 2.26 | 2.28 | 2.23 | 2.23 | -1.33% | 29,583 | 6,666,360 |
| 2024-09-05 | 2.24 | 2.26 | 2.23 | 2.26 | +0.89% | 33,132 | 7,452,972 |
| 2024-09-04 | 2.27 | 2.28 | 2.22 | 2.24 | -1.75% | 55,577 | 12,477,905 |
| 2024-09-03 | 2.29 | 2.31 | 2.25 | 2.28 | -0.44% | 52,824 | 12,043,357 |
| 2024-09-02 | 2.3 | 2.34 | 2.28 | 2.29 | -0.43% | 61,526 | 14,229,059 |
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：