股票概览
3.13
+7.56%
+0.22
2.98
开盘价
3.16
最高价
2.97
最低价
1,055,904
成交量
数据更新至: 2024-09-30
技术指标
2.88
MA5 (5日均线)
2.75
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 | 2.98 | 3.16 | 2.97 | 3.13 | +7.56% | 1,055,904 | 322,569,190 |
| 2024-09-27 | 2.91 | 2.94 | 2.87 | 2.91 | +1.04% | 356,820 | 103,547,236 |
| 2024-09-26 | 2.78 | 2.88 | 2.77 | 2.88 | +3.97% | 472,532 | 133,700,280 |
| 2024-09-25 | 2.74 | 2.83 | 2.74 | 2.77 | +1.84% | 433,419 | 120,872,240 |
| 2024-09-24 | 2.64 | 2.73 | 2.64 | 2.72 | +3.03% | 371,515 | 100,047,266 |
| 2024-09-23 | 2.63 | 2.64 | 2.61 | 2.64 | +0.76% | 101,201 | 26,602,185 |
| 2024-09-20 | 2.64 | 2.64 | 2.61 | 2.62 | -0.38% | 155,571 | 40,782,648 |
| 2024-09-19 | 2.61 | 2.65 | 2.59 | 2.63 | +1.15% | 193,373 | 50,701,758 |
| 2024-09-18 | 2.59 | 2.61 | 2.56 | 2.6 | 0% | 160,064 | 41,407,171 |
| 2024-09-13 | 2.6 | 2.63 | 2.59 | 2.6 | 0% | 198,325 | 51,733,523 |
| 2024-09-12 | 2.6 | 2.63 | 2.59 | 2.6 | +0.39% | 157,989 | 41,242,744 |
| 2024-09-11 | 2.65 | 2.65 | 2.57 | 2.59 | -2.26% | 243,751 | 63,478,999 |
| 2024-09-10 | 2.65 | 2.67 | 2.6 | 2.65 | 0% | 275,578 | 72,526,210 |
| 2024-09-09 | 2.67 | 2.68 | 2.63 | 2.65 | -0.75% | 255,626 | 67,718,762 |
| 2024-09-06 | 2.68 | 2.73 | 2.67 | 2.67 | 0% | 224,689 | 60,629,817 |
| 2024-09-05 | 2.67 | 2.69 | 2.66 | 2.67 | +0.38% | 153,157 | 40,969,241 |
| 2024-09-04 | 2.69 | 2.7 | 2.66 | 2.66 | -1.12% | 159,494 | 42,690,228 |
| 2024-09-03 | 2.72 | 2.75 | 2.68 | 2.69 | -1.47% | 240,027 | 65,028,120 |
| 2024-09-02 | 2.73 | 2.76 | 2.72 | 2.73 | 0% | 231,566 | 63,536,655 |
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：