股票概览
3.22
+8.05%
+0.24
3.07
开盘价
3.26
最高价
3.02
最低价
350,890
成交量
数据更新至: 2024-09-30
技术指标
2.94
MA5 (5日均线)
2.83
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 | 3.07 | 3.26 | 3.02 | 3.22 | +8.05% | 350,890 | 110,915,088 |
| 2024-09-27 | 2.91 | 3.03 | 2.9 | 2.98 | +2.41% | 125,142 | 37,049,068 |
| 2024-09-26 | 2.83 | 2.92 | 2.81 | 2.91 | +3.19% | 134,122 | 38,615,792 |
| 2024-09-25 | 2.8 | 2.91 | 2.78 | 2.82 | +1.08% | 145,356 | 41,533,382 |
| 2024-09-24 | 2.74 | 2.81 | 2.73 | 2.79 | +1.82% | 96,780 | 26,880,477 |
| 2024-09-23 | 2.77 | 2.77 | 2.72 | 2.74 | -2.14% | 94,524 | 25,894,558 |
| 2024-09-20 | 2.76 | 2.83 | 2.69 | 2.8 | +1.82% | 139,990 | 38,709,055 |
| 2024-09-19 | 2.68 | 2.75 | 2.64 | 2.75 | +3.38% | 116,281 | 31,436,009 |
| 2024-09-18 | 2.68 | 2.68 | 2.61 | 2.66 | +1.14% | 57,668 | 15,247,219 |
| 2024-09-13 | 2.64 | 2.66 | 2.62 | 2.63 | 0% | 44,437 | 11,742,557 |
| 2024-09-12 | 2.64 | 2.65 | 2.62 | 2.63 | +0.38% | 33,343 | 8,782,453 |
| 2024-09-11 | 2.66 | 2.68 | 2.61 | 2.62 | -2.24% | 56,883 | 15,022,013 |
| 2024-09-10 | 2.7 | 2.77 | 2.64 | 2.68 | +0.75% | 89,815 | 24,200,284 |
| 2024-09-09 | 2.65 | 2.71 | 2.63 | 2.66 | +1.14% | 61,225 | 16,339,094 |
| 2024-09-06 | 2.65 | 2.67 | 2.62 | 2.63 | -0.75% | 41,267 | 10,916,726 |
| 2024-09-05 | 2.63 | 2.66 | 2.61 | 2.65 | +0.76% | 40,389 | 10,694,323 |
| 2024-09-04 | 2.64 | 2.68 | 2.62 | 2.63 | -1.5% | 56,490 | 14,899,439 |
| 2024-09-03 | 2.67 | 2.7 | 2.65 | 2.67 | -0.37% | 60,123 | 16,058,407 |
| 2024-09-02 | 2.71 | 2.74 | 2.67 | 2.68 | -0.37% | 81,628 | 22,024,834 |
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：