股票概览
3.19
+7.77%
+0.23
3.04
开盘价
3.24
最高价
2.97
最低价
337,722
成交量
数据更新至: 2024-09-30
技术指标
2.92
MA5 (5日均线)
2.77
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 | 3.04 | 3.24 | 2.97 | 3.19 | +7.77% | 337,722 | 105,271,737 |
| 2024-09-27 | 2.93 | 2.97 | 2.91 | 2.96 | +2.07% | 96,875 | 28,443,348 |
| 2024-09-26 | 2.82 | 2.9 | 2.78 | 2.9 | +3.94% | 108,023 | 30,782,430 |
| 2024-09-25 | 2.79 | 2.87 | 2.77 | 2.79 | +1.45% | 116,142 | 32,808,538 |
| 2024-09-24 | 2.66 | 2.76 | 2.66 | 2.75 | +3.38% | 97,916 | 26,681,057 |
| 2024-09-23 | 2.64 | 2.66 | 2.62 | 2.66 | +1.14% | 48,021 | 12,710,270 |
| 2024-09-20 | 2.65 | 2.65 | 2.61 | 2.63 | -0.75% | 45,333 | 11,900,518 |
| 2024-09-19 | 2.59 | 2.66 | 2.57 | 2.65 | +3.11% | 67,855 | 17,796,842 |
| 2024-09-18 | 2.57 | 2.58 | 2.52 | 2.57 | +0.39% | 59,843 | 15,284,089 |
| 2024-09-13 | 2.58 | 2.59 | 2.55 | 2.56 | 0% | 57,993 | 14,903,821 |
| 2024-09-12 | 2.54 | 2.58 | 2.53 | 2.56 | +1.19% | 55,120 | 14,111,012 |
| 2024-09-11 | 2.54 | 2.56 | 2.52 | 2.53 | -0.78% | 51,973 | 13,199,748 |
| 2024-09-10 | 2.55 | 2.58 | 2.51 | 2.55 | -0.39% | 68,525 | 17,394,170 |
| 2024-09-09 | 2.57 | 2.6 | 2.55 | 2.56 | -0.78% | 65,485 | 16,849,326 |
| 2024-09-06 | 2.61 | 2.62 | 2.56 | 2.58 | -1.9% | 64,702 | 16,768,545 |
| 2024-09-05 | 2.61 | 2.64 | 2.6 | 2.63 | +0.38% | 50,513 | 13,258,125 |
| 2024-09-04 | 2.67 | 2.68 | 2.6 | 2.62 | -1.87% | 70,925 | 18,712,136 |
| 2024-09-03 | 2.65 | 2.7 | 2.64 | 2.67 | +0.75% | 45,776 | 12,225,849 |
| 2024-09-02 | 2.69 | 2.73 | 2.64 | 2.65 | -1.85% | 64,361 | 17,282,636 |
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：