股票概览
3.32
+8.14%
+0.25
3.15
开盘价
3.37
最高价
3.15
最低价
1,188,218
成交量
数据更新至: 2024-09-30
技术指标
3.03
MA5 (5日均线)
2.89
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 | 3.15 | 3.37 | 3.15 | 3.32 | +8.14% | 1,188,218 | 388,432,836 |
| 2024-09-27 | 3.02 | 3.07 | 3 | 3.07 | +2.33% | 404,299 | 122,903,886 |
| 2024-09-26 | 2.91 | 3 | 2.91 | 3 | +3.09% | 395,149 | 116,847,227 |
| 2024-09-25 | 2.88 | 2.99 | 2.88 | 2.91 | +1.39% | 387,022 | 113,824,438 |
| 2024-09-24 | 2.76 | 2.88 | 2.75 | 2.87 | +3.99% | 352,820 | 99,863,951 |
| 2024-09-23 | 2.75 | 2.76 | 2.73 | 2.76 | -0.36% | 162,385 | 44,612,314 |
| 2024-09-20 | 2.75 | 2.78 | 2.73 | 2.77 | +0.73% | 224,156 | 61,777,605 |
| 2024-09-19 | 2.69 | 2.75 | 2.68 | 2.75 | +2.61% | 204,351 | 55,686,937 |
| 2024-09-18 | 2.72 | 2.74 | 2.65 | 2.68 | -1.83% | 201,926 | 54,236,020 |
| 2024-09-13 | 2.74 | 2.76 | 2.72 | 2.73 | 0% | 160,060 | 43,789,422 |
| 2024-09-12 | 2.71 | 2.76 | 2.71 | 2.73 | +0.37% | 142,352 | 38,965,450 |
| 2024-09-11 | 2.74 | 2.75 | 2.7 | 2.72 | -1.09% | 143,859 | 39,187,037 |
| 2024-09-10 | 2.75 | 2.76 | 2.7 | 2.75 | +0.36% | 202,942 | 55,296,187 |
| 2024-09-09 | 2.74 | 2.78 | 2.72 | 2.74 | -0.36% | 171,090 | 47,071,372 |
| 2024-09-06 | 2.78 | 2.79 | 2.74 | 2.75 | -1.08% | 178,009 | 49,199,913 |
| 2024-09-05 | 2.76 | 2.79 | 2.75 | 2.78 | +0.72% | 112,491 | 31,167,029 |
| 2024-09-04 | 2.76 | 2.79 | 2.75 | 2.76 | -0.36% | 154,977 | 42,907,397 |
| 2024-09-03 | 2.8 | 2.83 | 2.76 | 2.77 | -1.42% | 177,517 | 49,489,337 |
| 2024-09-02 | 2.82 | 2.85 | 2.8 | 2.81 | 0% | 244,139 | 68,960,833 |
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：