股票概览
3.52
+9.66%
+0.31
3.3
开盘价
3.53
最高价
3.21
最低价
355,313
成交量
数据更新至: 2024-09-30
技术指标
3.19
MA5 (5日均线)
3.01
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 | 3.3 | 3.53 | 3.21 | 3.52 | +9.66% | 355,313 | 120,504,192 |
| 2024-09-27 | 3.17 | 3.26 | 3.13 | 3.21 | +2.23% | 226,196 | 72,298,346 |
| 2024-09-26 | 3.08 | 3.16 | 3.08 | 3.14 | +1.62% | 146,745 | 45,797,356 |
| 2024-09-25 | 3 | 3.18 | 3 | 3.09 | +3.34% | 174,715 | 54,153,115 |
| 2024-09-24 | 2.93 | 2.99 | 2.9 | 2.99 | +2.4% | 142,318 | 41,970,130 |
| 2024-09-23 | 2.86 | 2.96 | 2.86 | 2.92 | +1.39% | 98,080 | 28,521,434 |
| 2024-09-20 | 2.84 | 2.92 | 2.82 | 2.88 | +1.77% | 108,475 | 31,126,973 |
| 2024-09-19 | 2.76 | 2.87 | 2.73 | 2.83 | +3.28% | 116,596 | 32,792,921 |
| 2024-09-18 | 2.77 | 2.77 | 2.7 | 2.74 | -1.44% | 82,935 | 22,661,631 |
| 2024-09-13 | 2.78 | 2.79 | 2.73 | 2.78 | +0.36% | 63,853 | 17,638,626 |
| 2024-09-12 | 2.8 | 2.83 | 2.76 | 2.77 | -0.72% | 92,536 | 25,866,581 |
| 2024-09-11 | 2.78 | 2.83 | 2.75 | 2.79 | +0.36% | 119,658 | 33,343,880 |
| 2024-09-10 | 2.77 | 2.79 | 2.72 | 2.78 | +0.72% | 54,973 | 15,144,024 |
| 2024-09-09 | 2.73 | 2.8 | 2.71 | 2.76 | 0% | 73,235 | 20,234,998 |
| 2024-09-06 | 2.84 | 2.88 | 2.74 | 2.76 | -2.47% | 119,910 | 33,514,529 |
| 2024-09-05 | 2.73 | 2.83 | 2.73 | 2.83 | +4.04% | 132,248 | 36,864,371 |
| 2024-09-04 | 2.73 | 2.77 | 2.7 | 2.72 | -1.09% | 61,536 | 16,799,540 |
| 2024-09-03 | 2.71 | 2.77 | 2.7 | 2.75 | +0.73% | 112,503 | 30,758,620 |
| 2024-09-02 | 2.73 | 2.8 | 2.72 | 2.73 | 0% | 118,002 | 32,681,533 |
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：