股票概览
3.48
+9.09%
+0.29
3.35
开盘价
3.51
最高价
3.19
最低价
309,331
成交量
数据更新至: 2024-09-30
技术指标
3.18
MA5 (5日均线)
3.07
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 | 3.35 | 3.51 | 3.19 | 3.48 | +9.09% | 309,331 | 103,958,520 |
| 2024-09-27 | 3.18 | 3.2 | 3.1 | 3.19 | +2.9% | 181,188 | 57,129,525 |
| 2024-09-26 | 3.04 | 3.12 | 3.04 | 3.1 | +1.31% | 147,822 | 45,757,653 |
| 2024-09-25 | 3.06 | 3.15 | 3.04 | 3.06 | 0% | 223,206 | 68,890,470 |
| 2024-09-24 | 3 | 3.1 | 2.97 | 3.06 | +2.34% | 242,876 | 73,811,189 |
| 2024-09-23 | 2.95 | 2.99 | 2.9 | 2.99 | +1.01% | 131,659 | 38,794,434 |
| 2024-09-20 | 2.96 | 2.98 | 2.87 | 2.96 | 0% | 137,928 | 40,170,105 |
| 2024-09-19 | 2.9 | 2.97 | 2.81 | 2.96 | +2.42% | 176,489 | 51,501,826 |
| 2024-09-18 | 2.97 | 2.98 | 2.84 | 2.89 | -3.02% | 179,885 | 51,817,844 |
| 2024-09-13 | 3.09 | 3.1 | 2.94 | 2.98 | -3.87% | 247,249 | 73,821,997 |
| 2024-09-12 | 3.15 | 3.16 | 2.98 | 3.1 | -3.43% | 424,588 | 130,757,055 |
| 2024-09-11 | 2.95 | 3.21 | 2.89 | 3.21 | +9.93% | 281,824 | 87,821,935 |
| 2024-09-10 | 2.8 | 3.06 | 2.78 | 2.92 | +5.04% | 361,478 | 107,324,841 |
| 2024-09-09 | 2.74 | 2.81 | 2.7 | 2.78 | +0.72% | 54,941 | 15,241,862 |
| 2024-09-06 | 2.79 | 2.8 | 2.74 | 2.76 | -1.78% | 61,557 | 16,998,411 |
| 2024-09-05 | 2.8 | 2.84 | 2.77 | 2.81 | -0.35% | 96,148 | 27,008,681 |
| 2024-09-04 | 2.75 | 2.84 | 2.7 | 2.82 | +2.17% | 111,731 | 30,960,383 |
| 2024-09-03 | 2.75 | 2.8 | 2.73 | 2.76 | 0% | 74,629 | 20,596,879 |
| 2024-09-02 | 2.75 | 2.83 | 2.75 | 2.76 | -1.78% | 117,474 | 32,854,177 |
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：