股票概览
3.2
+8.11%
+0.24
3.11
开盘价
3.22
最高价
3.03
最低价
246,421
成交量
数据更新至: 2024-09-30
技术指标
2.91
MA5 (5日均线)
2.67
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 | 3.11 | 3.22 | 3.03 | 3.2 | +8.11% | 246,421 | 77,350,016 |
| 2024-09-27 | 2.92 | 2.99 | 2.89 | 2.96 | +1.37% | 154,585 | 45,371,901 |
| 2024-09-26 | 2.8 | 2.97 | 2.78 | 2.92 | +5.8% | 231,711 | 66,685,243 |
| 2024-09-25 | 2.88 | 2.91 | 2.75 | 2.76 | +1.1% | 285,716 | 80,867,881 |
| 2024-09-24 | 2.49 | 2.73 | 2.48 | 2.73 | +10.08% | 165,851 | 43,582,933 |
| 2024-09-23 | 2.47 | 2.49 | 2.43 | 2.48 | +0.81% | 46,265 | 11,408,128 |
| 2024-09-20 | 2.47 | 2.49 | 2.44 | 2.46 | -0.4% | 61,643 | 15,173,763 |
| 2024-09-19 | 2.38 | 2.48 | 2.36 | 2.47 | +3.78% | 94,793 | 23,135,952 |
| 2024-09-18 | 2.35 | 2.39 | 2.32 | 2.38 | +1.28% | 53,085 | 12,501,756 |
| 2024-09-13 | 2.37 | 2.38 | 2.34 | 2.35 | -0.84% | 59,379 | 13,988,084 |
| 2024-09-12 | 2.31 | 2.38 | 2.31 | 2.37 | +2.6% | 95,043 | 22,385,226 |
| 2024-09-11 | 2.33 | 2.33 | 2.29 | 2.31 | -1.28% | 46,912 | 10,813,014 |
| 2024-09-10 | 2.36 | 2.4 | 2.3 | 2.34 | 0% | 82,510 | 19,214,558 |
| 2024-09-09 | 2.34 | 2.36 | 2.3 | 2.34 | -0.43% | 60,974 | 14,186,363 |
| 2024-09-06 | 2.39 | 2.39 | 2.33 | 2.35 | -1.67% | 45,112 | 10,624,582 |
| 2024-09-05 | 2.4 | 2.44 | 2.36 | 2.39 | -0.42% | 57,507 | 13,735,697 |
| 2024-09-04 | 2.42 | 2.44 | 2.38 | 2.4 | -1.64% | 47,895 | 11,525,490 |
| 2024-09-03 | 2.48 | 2.49 | 2.43 | 2.44 | -1.61% | 55,424 | 13,626,616 |
| 2024-09-02 | 2.48 | 2.53 | 2.46 | 2.48 | +0.81% | 78,733 | 19,634,873 |
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：