股票概览
3.32
+8.5%
+0.26
3.18
开盘价
3.35
最高价
3.1
最低价
373,277
成交量
数据更新至: 2024-09-30
技术指标
2.99
MA5 (5日均线)
2.87
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 | 3.18 | 3.35 | 3.1 | 3.32 | +8.5% | 373,277 | 120,663,493 |
| 2024-09-27 | 2.97 | 3.13 | 2.95 | 3.06 | +4.79% | 222,889 | 67,446,251 |
| 2024-09-26 | 2.86 | 2.92 | 2.85 | 2.92 | +2.46% | 139,219 | 40,237,905 |
| 2024-09-25 | 2.83 | 2.91 | 2.83 | 2.85 | +1.42% | 164,679 | 47,347,314 |
| 2024-09-24 | 2.75 | 2.82 | 2.75 | 2.81 | +1.81% | 127,012 | 35,490,593 |
| 2024-09-23 | 2.73 | 2.76 | 2.72 | 2.76 | +0.73% | 66,353 | 18,235,738 |
| 2024-09-20 | 2.78 | 2.79 | 2.72 | 2.74 | -0.72% | 66,747 | 18,294,226 |
| 2024-09-19 | 2.71 | 2.77 | 2.68 | 2.76 | +2.22% | 125,158 | 34,253,706 |
| 2024-09-18 | 2.75 | 2.76 | 2.66 | 2.7 | -2.17% | 118,154 | 31,892,453 |
| 2024-09-13 | 2.76 | 2.78 | 2.71 | 2.76 | 0% | 137,193 | 37,722,869 |
| 2024-09-12 | 2.8 | 2.83 | 2.73 | 2.76 | -2.82% | 252,234 | 69,875,265 |
| 2024-09-11 | 2.66 | 2.94 | 2.65 | 2.84 | +6.37% | 313,698 | 88,280,487 |
| 2024-09-10 | 2.66 | 2.69 | 2.63 | 2.67 | +0.75% | 40,591 | 10,791,978 |
| 2024-09-09 | 2.64 | 2.67 | 2.62 | 2.65 | +0.38% | 42,766 | 11,323,207 |
| 2024-09-06 | 2.69 | 2.69 | 2.64 | 2.64 | -1.49% | 45,561 | 12,104,676 |
| 2024-09-05 | 2.67 | 2.69 | 2.67 | 2.68 | +0.75% | 52,524 | 14,077,110 |
| 2024-09-04 | 2.69 | 2.7 | 2.65 | 2.66 | -1.12% | 47,889 | 12,791,948 |
| 2024-09-03 | 2.69 | 2.72 | 2.67 | 2.69 | 0% | 48,120 | 12,946,725 |
| 2024-09-02 | 2.71 | 2.75 | 2.68 | 2.69 | -0.37% | 64,204 | 17,424,748 |
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：